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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.01 | 29.77 | 28.71 | 28.86 | -0.52% | 1.05 | 1.87% |
| 2025-11-19 | 29.93 | 30.50 | 28.80 | 29.01 | -3.56% | 1.42 | 2.53% |
| 2025-11-18 | 31.25 | 31.26 | 29.87 | 30.08 | -3.74% | 1.85 | 3.19% |
| 2025-11-17 | 32.00 | 33.05 | 30.80 | 31.25 | -2.10% | 2.88 | 4.80% |
| 2025-11-14 | 32.64 | 33.15 | 31.53 | 31.92 | -2.80% | 4.40 | 7.10% |
| 2025-11-13 | 30.50 | 32.99 | 30.29 | 32.84 | +9.50% | 5.55 | 9.09% |
| 2025-11-12 | 30.00 | 30.20 | 29.57 | 29.99 | -0.33% | 0.76 | 1.34% |
| 2025-11-11 | 30.30 | 30.43 | 29.75 | 30.09 | -1.34% | 0.85 | 1.48% |
| 2025-11-10 | 30.78 | 30.90 | 30.20 | 30.50 | -0.91% | 1.14 | 1.95% |
| 2025-11-07 | 30.71 | 31.16 | 30.20 | 30.78 | +0.29% | 1.33 | 2.24% |
| 2025-11-06 | 30.50 | 31.07 | 30.20 | 30.69 | +0.62% | 1.29 | 2.18% |
| 2025-11-05 | 29.74 | 30.76 | 29.40 | 30.50 | +1.23% | 1.85 | 3.19% |
| 2025-11-04 | 31.20 | 31.24 | 29.60 | 30.13 | -4.23% | 2.52 | 4.33% |
| 2025-11-03 | 31.80 | 32.35 | 30.40 | 31.46 | +5.93% | 4.25 | 7.02% |
| 2025-10-31 | 29.50 | 30.16 | 29.40 | 29.70 | +0.81% | 0.90 | 1.56% |
| 2025-10-30 | 29.51 | 30.31 | 29.31 | 29.46 | -0.64% | 0.87 | 1.53% |
| 2025-10-29 | 29.02 | 29.67 | 28.60 | 29.65 | +2.14% | 1.13 | 2.00% |
| 2025-10-28 | 30.51 | 30.75 | 29.01 | 29.03 | -1.73% | 1.60 | 2.81% |
| 2025-10-27 | 29.91 | 30.02 | 29.31 | 29.54 | -0.30% | 0.90 | 1.58% |
| 2025-10-24 | 29.50 | 29.95 | 29.50 | 29.63 | +0.44% | 0.71 | 1.23% |