新华网 sh.603888
19.06
-0.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.18 | 19.29 | 18.94 | 19.06 | -0.47% | 1.31 | 1.02% |
| 2026-05-22 | 19.38 | 19.44 | 18.87 | 19.15 | -0.73% | 2.09 | 1.62% |
| 2026-05-21 | 19.85 | 20.19 | 19.24 | 19.29 | -2.58% | 2.42 | 1.82% |
| 2026-05-20 | 20.25 | 20.27 | 19.73 | 19.80 | -2.80% | 1.96 | 1.46% |
| 2026-05-19 | 19.92 | 20.53 | 19.82 | 20.37 | +2.26% | 2.07 | 1.51% |
| 2026-05-18 | 19.75 | 20.08 | 19.67 | 19.92 | +0.05% | 1.82 | 1.36% |
| 2026-05-15 | 19.90 | 20.40 | 19.77 | 19.91 | +0.05% | 2.48 | 1.83% |
| 2026-05-14 | 20.90 | 20.99 | 19.90 | 19.90 | -4.05% | 3.08 | 2.26% |
| 2026-05-13 | 20.60 | 20.75 | 20.50 | 20.74 | +0.73% | 1.70 | 1.22% |
| 2026-05-12 | 20.88 | 20.93 | 20.52 | 20.59 | -1.67% | 1.98 | 1.42% |
| 2026-05-11 | 20.87 | 21.09 | 20.75 | 20.94 | +0.53% | 2.44 | 1.73% |
| 2026-05-08 | 21.12 | 21.18 | 20.73 | 20.83 | -0.71% | 2.51 | 1.78% |
| 2026-05-07 | 20.70 | 21.00 | 20.40 | 20.98 | +1.89% | 2.68 | 1.91% |
| 2026-05-06 | 20.21 | 20.80 | 20.21 | 20.59 | +2.49% | 2.54 | 1.83% |
| 2026-04-30 | 20.30 | 20.42 | 20.06 | 20.09 | -1.33% | 1.63 | 1.20% |
| 2026-04-29 | 19.85 | 20.45 | 19.85 | 20.36 | +2.11% | 2.05 | 1.50% |
| 2026-04-28 | 20.35 | 20.35 | 19.74 | 19.94 | -2.30% | 2.02 | 1.50% |
| 2026-04-27 | 20.45 | 20.56 | 20.18 | 20.41 | -0.44% | 1.61 | 1.17% |
| 2026-04-24 | 20.40 | 20.75 | 20.16 | 20.50 | +0.39% | 2.05 | 1.49% |
| 2026-04-23 | 20.46 | 20.74 | 20.25 | 20.42 | -0.34% | 1.92 | 1.39% |