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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.30 | 24.50 | 22.63 | 22.75 | -8.23% | 10.36 | 6.67% |
| 2026-02-13 | 24.90 | 26.43 | 24.60 | 24.79 | +0.73% | 15.70 | 9.14% |
| 2026-02-12 | 24.87 | 24.95 | 24.21 | 24.61 | +0.16% | 8.28 | 4.99% |
| 2026-02-11 | 26.99 | 26.99 | 24.57 | 24.57 | -9.77% | 17.26 | 10.19% |
| 2026-02-10 | 25.88 | 27.23 | 25.41 | 27.23 | +10.02% | 17.70 | 9.87% |
| 2026-02-09 | 24.34 | 24.92 | 24.08 | 24.75 | +3.69% | 6.03 | 3.63% |
| 2026-02-06 | 23.90 | 24.45 | 23.30 | 23.87 | -1.57% | 4.92 | 3.05% |
| 2026-02-05 | 23.90 | 24.56 | 23.88 | 24.25 | -0.16% | 5.65 | 3.46% |
| 2026-02-04 | 25.30 | 25.76 | 23.95 | 24.29 | -6.29% | 10.26 | 6.20% |
| 2026-02-03 | 25.20 | 26.01 | 25.19 | 25.92 | +5.07% | 11.04 | 6.36% |
| 2026-02-02 | 25.00 | 25.60 | 24.64 | 24.67 | -1.32% | 9.30 | 5.49% |
| 2026-01-30 | 24.78 | 25.25 | 24.40 | 25.00 | +0.48% | 10.31 | 6.13% |
| 2026-01-29 | 23.59 | 26.07 | 23.42 | 24.88 | +4.98% | 14.78 | 8.68% |
| 2026-01-28 | 24.17 | 24.62 | 23.60 | 23.70 | -2.47% | 5.89 | 3.63% |
| 2026-01-27 | 24.50 | 24.93 | 23.50 | 24.30 | +0.25% | 6.73 | 4.13% |
| 2026-01-26 | 24.75 | 25.37 | 23.72 | 24.24 | -2.06% | 7.97 | 4.84% |
| 2026-01-23 | 24.19 | 25.22 | 24.14 | 24.75 | +3.34% | 8.91 | 5.34% |
| 2026-01-22 | 23.90 | 24.73 | 23.79 | 23.95 | +0.42% | 8.57 | 5.26% |
| 2026-01-21 | 24.00 | 25.12 | 23.60 | 23.85 | +0.34% | 9.95 | 6.09% |
| 2026-01-20 | 23.89 | 24.20 | 23.23 | 23.77 | +0.59% | 11.82 | 7.39% |