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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.40 | 20.49 | 20.27 | 20.49 | -0.29% | 1.14 | 0.83% |
| 2026-04-21 | 20.81 | 20.89 | 20.40 | 20.55 | -1.20% | 1.64 | 1.18% |
| 2026-04-20 | 20.48 | 20.90 | 20.43 | 20.80 | +1.76% | 2.08 | 1.49% |
| 2026-04-17 | 20.29 | 20.55 | 20.18 | 20.44 | +0.10% | 1.49 | 1.08% |
| 2026-04-16 | 20.08 | 20.47 | 20.07 | 20.42 | +1.95% | 1.90 | 1.39% |
| 2026-04-15 | 20.28 | 20.35 | 19.97 | 20.03 | -0.84% | 1.45 | 1.07% |
| 2026-04-14 | 20.28 | 20.34 | 20.00 | 20.20 | +1.15% | 1.72 | 1.26% |
| 2026-04-13 | 20.01 | 20.15 | 19.93 | 19.97 | -0.84% | 1.21 | 0.89% |
| 2026-04-10 | 20.04 | 20.32 | 20.02 | 20.14 | +1.46% | 2.02 | 1.48% |
| 2026-04-09 | 20.26 | 20.26 | 19.81 | 19.85 | -3.36% | 2.40 | 1.78% |
| 2026-04-08 | 19.72 | 20.56 | 19.72 | 20.54 | +6.20% | 3.14 | 2.30% |
| 2026-04-07 | 19.29 | 19.43 | 19.22 | 19.34 | +0.26% | 0.84 | 0.64% |
| 2026-04-03 | 19.72 | 19.80 | 19.24 | 19.29 | -1.98% | 1.08 | 0.83% |
| 2026-04-02 | 20.01 | 20.01 | 19.59 | 19.68 | -2.04% | 1.38 | 1.04% |
| 2026-04-01 | 20.20 | 20.25 | 19.93 | 20.09 | +1.06% | 1.42 | 1.05% |
| 2026-03-31 | 20.00 | 20.22 | 19.82 | 19.88 | -0.50% | 1.56 | 1.15% |
| 2026-03-30 | 19.63 | 20.08 | 19.47 | 19.98 | +0.40% | 1.45 | 1.08% |
| 2026-03-27 | 19.40 | 19.94 | 19.39 | 19.90 | +1.43% | 1.38 | 1.03% |
| 2026-03-26 | 20.18 | 20.21 | 19.55 | 19.62 | -2.73% | 1.92 | 1.44% |
| 2026-03-25 | 19.63 | 20.24 | 19.57 | 20.17 | +2.91% | 2.26 | 1.67% |