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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.00 | 25.11 | 23.94 | 24.67 | +2.20% | 2.06 | 4.10% |
| 2025-12-17 | 23.80 | 24.14 | 23.40 | 24.14 | +0.58% | 1.52 | 3.15% |
| 2025-12-16 | 25.05 | 25.26 | 23.92 | 24.00 | -4.46% | 1.41 | 2.87% |
| 2025-12-15 | 25.37 | 25.37 | 25.01 | 25.12 | -0.91% | 0.70 | 1.38% |
| 2025-12-12 | 25.26 | 25.60 | 25.16 | 25.35 | +0.12% | 0.76 | 1.48% |
| 2025-12-11 | 25.88 | 25.88 | 25.30 | 25.32 | -1.90% | 0.67 | 1.29% |
| 2025-12-10 | 25.66 | 25.92 | 25.51 | 25.81 | +0.43% | 0.59 | 1.20% |
| 2025-12-09 | 26.45 | 26.46 | 25.70 | 25.70 | -2.76% | 1.21 | 2.44% |
| 2025-12-08 | 26.61 | 26.74 | 26.36 | 26.43 | -1.45% | 1.21 | 2.38% |
| 2025-12-05 | 26.10 | 27.20 | 25.72 | 26.82 | +2.33% | 1.40 | 2.75% |
| 2025-12-04 | 26.53 | 26.70 | 26.19 | 26.21 | -1.13% | 0.72 | 1.43% |
| 2025-12-03 | 26.97 | 27.05 | 26.35 | 26.51 | -1.52% | 0.81 | 1.60% |
| 2025-12-02 | 27.50 | 27.50 | 26.92 | 26.92 | -2.22% | 1.05 | 2.03% |
| 2025-12-01 | 27.45 | 28.08 | 27.22 | 27.53 | -0.43% | 1.52 | 2.89% |
| 2025-11-28 | 27.77 | 27.79 | 27.01 | 27.65 | -0.54% | 1.07 | 2.04% |
| 2025-11-27 | 27.30 | 28.20 | 27.01 | 27.80 | +1.72% | 1.16 | 2.19% |
| 2025-11-26 | 27.91 | 27.91 | 27.25 | 27.33 | -2.08% | 0.88 | 1.66% |
| 2025-11-25 | 27.99 | 28.38 | 27.60 | 27.91 | +0.79% | 0.81 | 1.51% |
| 2025-11-24 | 28.00 | 28.05 | 27.10 | 27.69 | -1.21% | 1.02 | 1.94% |
| 2025-11-21 | 28.70 | 28.70 | 27.29 | 28.03 | -2.88% | 1.25 | 2.35% |