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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.00 | 31.30 | 29.83 | 30.83 | -1.82% | 2.35 | 3.96% |
| 2025-09-16 | 31.49 | 32.32 | 30.86 | 31.40 | -1.16% | 2.02 | 3.35% |
| 2025-09-15 | 31.15 | 32.18 | 30.77 | 31.77 | +2.45% | 2.49 | 4.10% |
| 2025-09-12 | 30.63 | 31.50 | 30.22 | 31.01 | +1.24% | 1.70 | 2.85% |
| 2025-09-11 | 30.53 | 31.00 | 30.11 | 30.63 | +0.43% | 1.23 | 2.09% |
| 2025-09-10 | 30.55 | 31.09 | 30.23 | 30.50 | -0.42% | 1.06 | 1.80% |
| 2025-09-09 | 30.73 | 31.13 | 30.51 | 30.63 | -1.16% | 1.14 | 1.93% |
| 2025-09-08 | 30.13 | 31.08 | 29.90 | 30.99 | +2.85% | 1.93 | 3.27% |
| 2025-09-05 | 28.80 | 30.18 | 28.55 | 30.13 | +5.42% | 2.48 | 4.33% |
| 2025-09-04 | 29.20 | 29.48 | 28.22 | 28.58 | -2.12% | 1.37 | 2.47% |
| 2025-09-03 | 29.15 | 29.80 | 29.05 | 29.20 | +0.07% | 1.32 | 2.34% |
| 2025-09-02 | 29.74 | 29.74 | 28.57 | 29.18 | -1.68% | 1.48 | 2.64% |
| 2025-09-01 | 29.60 | 30.20 | 29.30 | 29.68 | +0.95% | 1.82 | 3.16% |
| 2025-08-29 | 29.56 | 30.14 | 29.22 | 29.40 | +0.86% | 1.76 | 3.07% |
| 2025-08-28 | 29.05 | 29.48 | 28.31 | 29.15 | +0.38% | 1.67 | 3.01% |
| 2025-08-27 | 29.58 | 29.89 | 29.04 | 29.04 | -1.96% | 2.25 | 3.97% |
| 2025-08-26 | 28.80 | 29.85 | 28.63 | 29.62 | +3.49% | 2.51 | 4.41% |
| 2025-08-25 | 28.49 | 29.18 | 27.99 | 28.62 | +1.13% | 1.78 | 3.25% |
| 2025-08-22 | 28.28 | 28.50 | 28.15 | 28.30 | 0.00% | 0.93 | 1.71% |
| 2025-08-21 | 28.49 | 28.72 | 28.06 | 28.30 | -0.74% | 1.70 | 3.10% |