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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.57 | 32.51 | 30.91 | 32.43 | +4.21% | 2.64 | 3.84% |
| 2026-02-13 | 32.06 | 33.15 | 31.09 | 31.12 | -3.29% | 2.58 | 3.76% |
| 2026-02-12 | 32.50 | 33.08 | 32.11 | 32.18 | -1.32% | 2.71 | 3.87% |
| 2026-02-11 | 31.71 | 33.08 | 31.71 | 32.61 | +0.71% | 3.80 | 5.39% |
| 2026-02-10 | 30.58 | 32.98 | 30.46 | 32.38 | +4.99% | 5.04 | 7.28% |
| 2026-02-09 | 31.43 | 31.68 | 29.90 | 30.84 | -1.34% | 3.36 | 5.09% |
| 2026-02-06 | 29.70 | 32.41 | 29.70 | 31.26 | +4.23% | 4.49 | 6.62% |
| 2026-02-05 | 29.90 | 30.39 | 29.50 | 29.99 | +0.03% | 1.84 | 2.85% |
| 2026-02-04 | 30.21 | 30.21 | 29.71 | 29.98 | -0.83% | 1.46 | 2.27% |
| 2026-02-03 | 29.27 | 30.48 | 28.80 | 30.23 | +4.82% | 3.37 | 5.22% |
| 2026-02-02 | 29.01 | 30.88 | 28.83 | 28.84 | +0.10% | 3.05 | 4.75% |
| 2026-01-30 | 29.00 | 29.18 | 28.27 | 28.81 | -0.21% | 1.38 | 2.22% |
| 2026-01-29 | 29.57 | 29.60 | 28.65 | 28.87 | -2.63% | 1.96 | 3.13% |
| 2026-01-28 | 28.75 | 30.31 | 28.75 | 29.65 | +2.70% | 2.81 | 4.38% |
| 2026-01-27 | 29.08 | 29.54 | 28.50 | 28.87 | -0.72% | 1.50 | 2.41% |
| 2026-01-26 | 28.75 | 29.27 | 28.55 | 29.08 | +1.15% | 1.78 | 2.85% |
| 2026-01-23 | 29.33 | 29.33 | 28.61 | 28.75 | -1.98% | 1.72 | 2.77% |
| 2026-01-22 | 28.99 | 29.65 | 28.85 | 29.33 | +1.24% | 2.45 | 3.88% |
| 2026-01-21 | 28.65 | 29.11 | 28.32 | 28.97 | +0.73% | 1.95 | 3.14% |
| 2026-01-20 | 29.10 | 29.26 | 28.37 | 28.76 | -1.17% | 2.59 | 4.18% |