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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.05 | 29.88 | 28.65 | 29.50 | +1.76% | 0.95 | 1.68% |
| 2025-10-22 | 29.00 | 29.28 | 28.71 | 28.99 | -0.45% | 0.47 | 0.84% |
| 2025-10-21 | 28.60 | 29.31 | 28.59 | 29.12 | +1.01% | 0.70 | 1.24% |
| 2025-10-20 | 28.88 | 29.41 | 28.62 | 28.83 | +0.98% | 0.78 | 1.39% |
| 2025-10-17 | 29.70 | 29.88 | 28.50 | 28.55 | -4.03% | 1.43 | 2.56% |
| 2025-10-16 | 30.77 | 30.78 | 29.55 | 29.75 | -3.19% | 1.68 | 2.90% |
| 2025-10-15 | 30.60 | 31.29 | 30.00 | 30.73 | +1.52% | 1.17 | 1.99% |
| 2025-10-14 | 32.12 | 32.40 | 29.82 | 30.27 | -5.38% | 2.04 | 3.43% |
| 2025-10-13 | 31.41 | 32.19 | 31.06 | 31.99 | -1.87% | 1.40 | 2.29% |
| 2025-10-10 | 33.15 | 33.30 | 32.50 | 32.60 | -2.13% | 1.23 | 1.94% |
| 2025-10-09 | 33.02 | 33.48 | 32.90 | 33.31 | +0.33% | 1.51 | 2.36% |
| 2025-09-30 | 32.00 | 33.70 | 31.91 | 33.20 | +4.30% | 3.01 | 4.74% |
| 2025-09-29 | 31.81 | 32.20 | 31.50 | 31.83 | +0.09% | 1.13 | 1.84% |
| 2025-09-26 | 32.10 | 32.60 | 31.80 | 31.80 | -2.33% | 1.26 | 2.03% |
| 2025-09-25 | 32.40 | 33.20 | 31.60 | 32.56 | +0.56% | 2.81 | 4.50% |
| 2025-09-24 | 29.95 | 32.90 | 29.72 | 32.38 | +8.01% | 3.35 | 5.49% |
| 2025-09-23 | 30.30 | 30.44 | 29.60 | 29.98 | -1.22% | 1.19 | 2.07% |
| 2025-09-22 | 30.35 | 30.87 | 30.12 | 30.35 | 0.00% | 0.95 | 1.62% |
| 2025-09-19 | 30.22 | 30.61 | 30.03 | 30.35 | +0.20% | 1.26 | 2.16% |
| 2025-09-18 | 30.90 | 31.40 | 30.15 | 30.29 | -1.75% | 1.76 | 2.97% |