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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.74 | 18.85 | 18.65 | 18.66 | -0.61% | 1.48 | 1.17% |
| 2025-07-22 | 18.72 | 18.79 | 18.63 | 18.78 | +0.33% | 1.14 | 0.90% |
| 2025-07-21 | 18.73 | 18.84 | 18.62 | 18.71 | -0.08% | 1.23 | 0.97% |
| 2025-07-18 | 18.73 | 18.88 | 18.65 | 18.73 | +0.74% | 1.42 | 1.12% |
| 2025-07-17 | 18.56 | 18.69 | 18.53 | 18.59 | -0.12% | 0.85 | 0.67% |
| 2025-07-16 | 18.49 | 18.74 | 18.42 | 18.62 | +0.58% | 1.21 | 0.96% |
| 2025-07-15 | 18.37 | 18.52 | 18.23 | 18.51 | +0.71% | 1.33 | 1.06% |
| 2025-07-14 | 18.60 | 18.60 | 18.36 | 18.38 | -1.19% | 1.32 | 1.06% |
| 2025-07-11 | 18.44 | 18.86 | 18.32 | 18.60 | +0.83% | 1.92 | 1.53% |
| 2025-07-10 | 18.28 | 18.49 | 18.25 | 18.45 | +0.58% | 1.27 | 1.02% |
| 2025-07-09 | 18.13 | 18.62 | 18.10 | 18.34 | +1.18% | 2.00 | 1.60% |
| 2025-07-08 | 17.98 | 18.15 | 17.93 | 18.13 | +0.68% | 0.84 | 0.68% |
| 2025-07-07 | 17.90 | 18.04 | 17.89 | 18.00 | +0.30% | 0.56 | 0.46% |
| 2025-07-04 | 18.06 | 18.10 | 17.92 | 17.95 | -0.47% | 0.67 | 0.55% |
| 2025-07-03 | 17.93 | 18.15 | 17.93 | 18.03 | +0.21% | 0.69 | 0.57% |
| 2025-07-02 | 18.15 | 18.15 | 17.89 | 18.00 | -0.84% | 0.90 | 0.73% |
| 2025-07-01 | 18.36 | 18.36 | 18.06 | 18.15 | -0.88% | 1.08 | 0.88% |
| 2025-06-30 | 18.14 | 18.32 | 18.14 | 18.31 | +0.89% | 1.02 | 0.82% |
| 2025-06-27 | 18.09 | 18.30 | 18.03 | 18.15 | +0.55% | 1.38 | 1.12% |
| 2025-06-26 | 18.17 | 18.19 | 18.03 | 18.05 | -0.92% | 1.06 | 0.87% |