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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.59 | 29.69 | 27.45 | 29.10 | +5.28% | 5.14 | 8.34% |
| 2026-01-16 | 26.40 | 27.98 | 25.80 | 27.64 | +6.35% | 3.88 | 6.66% |
| 2026-01-15 | 25.70 | 26.08 | 25.50 | 25.99 | +1.13% | 1.31 | 2.35% |
| 2026-01-14 | 25.79 | 26.21 | 25.37 | 25.70 | -1.00% | 2.01 | 3.60% |
| 2026-01-13 | 25.68 | 26.67 | 25.40 | 25.96 | +1.09% | 2.78 | 4.94% |
| 2026-01-12 | 25.75 | 25.80 | 25.36 | 25.68 | +0.31% | 1.43 | 2.60% |
| 2026-01-09 | 25.61 | 25.73 | 25.31 | 25.60 | -0.19% | 1.28 | 2.33% |
| 2026-01-08 | 25.54 | 25.98 | 25.45 | 25.65 | +0.39% | 1.20 | 2.16% |
| 2026-01-07 | 25.97 | 26.00 | 25.48 | 25.55 | -1.39% | 1.12 | 2.02% |
| 2026-01-06 | 25.48 | 26.00 | 25.43 | 25.91 | +2.01% | 1.21 | 2.17% |
| 2026-01-05 | 25.50 | 25.65 | 25.22 | 25.40 | 0.00% | 1.24 | 2.27% |
| 2025-12-31 | 25.10 | 25.78 | 24.88 | 25.40 | +1.24% | 1.28 | 2.34% |
| 2025-12-30 | 25.20 | 25.46 | 24.87 | 25.09 | -0.52% | 1.06 | 1.94% |
| 2025-12-29 | 25.54 | 25.88 | 25.18 | 25.22 | -0.32% | 0.99 | 1.80% |
| 2025-12-26 | 25.20 | 25.52 | 25.01 | 25.30 | +0.80% | 1.37 | 2.67% |
| 2025-12-25 | 25.03 | 25.19 | 24.74 | 25.10 | +0.28% | 1.02 | 2.02% |
| 2025-12-24 | 24.61 | 25.10 | 24.50 | 25.03 | +1.62% | 1.20 | 2.39% |
| 2025-12-23 | 25.28 | 26.08 | 24.50 | 24.63 | -2.42% | 2.43 | 4.78% |
| 2025-12-22 | 24.90 | 25.39 | 24.66 | 25.24 | +1.57% | 1.30 | 2.56% |
| 2025-12-19 | 24.69 | 25.13 | 24.69 | 24.85 | +0.73% | 0.82 | 1.63% |