新化股份 sh.603867
42.07
-0.19%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.50 | 29.49 | 27.61 | 29.20 | +4.81% | 2.60 | 4.21% |
| 2026-03-23 | 29.12 | 30.00 | 27.60 | 27.86 | -7.96% | 2.84 | 4.60% |
| 2026-03-20 | 31.02 | 31.93 | 30.20 | 30.27 | -2.04% | 2.36 | 3.51% |
| 2026-03-19 | 32.61 | 32.61 | 30.50 | 30.90 | -5.24% | 2.84 | 4.22% |
| 2026-03-18 | 32.30 | 32.76 | 31.71 | 32.61 | +1.43% | 1.63 | 2.35% |
| 2026-03-17 | 32.34 | 33.38 | 32.00 | 32.15 | -0.59% | 2.63 | 3.71% |
| 2026-03-16 | 34.50 | 34.88 | 31.53 | 32.34 | -5.27% | 3.67 | 5.24% |
| 2026-03-13 | 33.46 | 34.96 | 33.33 | 34.14 | +1.31% | 3.21 | 4.34% |
| 2026-03-12 | 35.01 | 35.20 | 33.25 | 33.70 | -1.89% | 2.82 | 3.84% |
| 2026-03-11 | 34.48 | 35.09 | 34.19 | 34.35 | -0.15% | 2.31 | 3.10% |
| 2026-03-10 | 34.32 | 35.32 | 34.05 | 34.40 | +1.12% | 2.99 | 4.00% |
| 2026-03-09 | 35.65 | 35.67 | 33.31 | 34.02 | -4.63% | 4.28 | 5.87% |
| 2026-03-06 | 35.56 | 36.13 | 35.01 | 35.67 | -0.31% | 3.17 | 4.12% |
| 2026-03-05 | 36.40 | 37.41 | 35.30 | 35.78 | -0.22% | 3.95 | 5.04% |
| 2026-03-04 | 35.85 | 36.57 | 35.20 | 35.86 | +0.14% | 3.80 | 4.90% |
| 2026-03-03 | 38.65 | 38.95 | 35.70 | 35.81 | -7.37% | 7.04 | 8.83% |
| 2026-03-02 | 37.96 | 39.60 | 36.98 | 38.66 | +1.60% | 7.91 | 9.45% |
| 2026-02-27 | 36.83 | 39.39 | 36.83 | 38.05 | +4.30% | 10.53 | 12.81% |
| 2026-02-26 | 33.50 | 36.48 | 33.10 | 36.48 | +10.01% | 8.89 | 11.73% |
| 2026-02-25 | 32.47 | 33.47 | 32.28 | 33.16 | +2.25% | 2.62 | 3.69% |