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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.07 | 20.09 | 19.82 | 20.09 | +0.05% | 2.08 | 1.54% |
| 2025-08-19 | 19.74 | 20.60 | 19.67 | 20.08 | +1.31% | 3.73 | 2.75% |
| 2025-08-18 | 19.53 | 19.98 | 19.52 | 19.82 | +1.80% | 2.84 | 2.12% |
| 2025-08-15 | 19.32 | 19.49 | 19.29 | 19.47 | +0.31% | 1.49 | 1.14% |
| 2025-08-14 | 19.55 | 19.83 | 19.41 | 19.41 | -0.61% | 2.53 | 1.92% |
| 2025-08-13 | 19.47 | 19.60 | 19.38 | 19.53 | +0.41% | 2.00 | 1.52% |
| 2025-08-12 | 19.28 | 19.47 | 19.25 | 19.45 | +0.46% | 1.18 | 0.90% |
| 2025-08-11 | 19.25 | 19.44 | 19.19 | 19.36 | +0.73% | 1.35 | 1.04% |
| 2025-08-08 | 19.52 | 19.58 | 19.19 | 19.22 | -1.74% | 1.94 | 1.49% |
| 2025-08-07 | 19.60 | 19.73 | 19.42 | 19.56 | -0.10% | 1.42 | 1.08% |
| 2025-08-06 | 19.50 | 19.64 | 19.40 | 19.58 | +0.20% | 1.75 | 1.33% |
| 2025-08-05 | 19.58 | 19.69 | 19.40 | 19.54 | -0.31% | 1.67 | 1.27% |
| 2025-08-04 | 19.35 | 19.68 | 19.20 | 19.60 | -0.10% | 2.35 | 1.79% |
| 2025-08-01 | 19.14 | 20.28 | 19.08 | 19.62 | +2.72% | 4.29 | 3.25% |
| 2025-07-31 | 19.11 | 19.45 | 19.05 | 19.10 | -0.21% | 2.03 | 1.57% |
| 2025-07-30 | 19.14 | 19.39 | 19.02 | 19.14 | -0.10% | 1.78 | 1.37% |
| 2025-07-29 | 19.10 | 19.21 | 18.88 | 19.16 | 0.00% | 1.45 | 1.12% |
| 2025-07-28 | 19.30 | 19.35 | 19.09 | 19.16 | -0.47% | 2.37 | 1.83% |
| 2025-07-25 | 19.00 | 19.28 | 18.90 | 19.25 | +2.07% | 2.97 | 2.30% |
| 2025-07-24 | 18.66 | 18.88 | 18.66 | 18.86 | +1.07% | 1.67 | 1.31% |