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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.45 | 19.62 | 19.13 | 19.60 | +2.62% | 2.17 | 1.66% |
| 2026-03-23 | 19.89 | 19.97 | 18.98 | 19.10 | -5.30% | 3.02 | 2.30% |
| 2026-03-20 | 20.82 | 21.12 | 20.17 | 20.17 | -3.49% | 2.55 | 1.84% |
| 2026-03-19 | 20.80 | 21.32 | 20.59 | 20.90 | -0.90% | 3.40 | 2.41% |
| 2026-03-18 | 20.83 | 21.12 | 20.69 | 21.09 | +1.69% | 1.84 | 1.30% |
| 2026-03-17 | 21.07 | 21.16 | 20.72 | 20.74 | -1.00% | 1.43 | 1.01% |
| 2026-03-16 | 20.78 | 20.96 | 20.62 | 20.95 | +0.77% | 1.64 | 1.17% |
| 2026-03-13 | 21.12 | 21.26 | 20.76 | 20.79 | -2.03% | 1.91 | 1.35% |
| 2026-03-12 | 21.37 | 21.50 | 21.14 | 21.22 | -1.03% | 1.57 | 1.09% |
| 2026-03-11 | 21.64 | 21.75 | 21.38 | 21.44 | -0.79% | 2.02 | 1.39% |
| 2026-03-10 | 21.72 | 21.90 | 21.47 | 21.61 | +0.89% | 2.76 | 1.89% |
| 2026-03-09 | 21.00 | 21.49 | 20.71 | 21.42 | +0.14% | 3.47 | 2.44% |
| 2026-03-06 | 21.20 | 21.58 | 21.20 | 21.39 | 0.00% | 1.95 | 1.35% |
| 2026-03-05 | 21.58 | 21.66 | 21.25 | 21.39 | +1.13% | 2.43 | 1.69% |
| 2026-03-04 | 21.01 | 21.49 | 20.94 | 21.15 | -0.52% | 2.65 | 1.85% |
| 2026-03-03 | 22.50 | 22.63 | 21.13 | 21.26 | -5.68% | 5.18 | 3.54% |
| 2026-03-02 | 22.70 | 22.93 | 22.26 | 22.54 | -2.59% | 4.36 | 2.87% |
| 2026-02-27 | 22.83 | 23.29 | 22.72 | 23.14 | +1.49% | 4.31 | 2.77% |
| 2026-02-26 | 23.00 | 23.12 | 22.68 | 22.80 | -0.87% | 3.97 | 2.58% |
| 2026-02-25 | 22.76 | 23.09 | 22.70 | 23.00 | +1.10% | 4.80 | 3.10% |