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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.25 | 24.60 | 23.63 | 23.63 | -9.98% | 14.18 | 8.84% |
| 2026-01-16 | 26.25 | 26.25 | 26.25 | 26.25 | -10.01% | 1.46 | 0.82% |
| 2026-01-15 | 29.30 | 31.50 | 27.50 | 29.17 | -1.45% | 33.99 | 17.03% |
| 2026-01-14 | 26.07 | 29.60 | 25.58 | 29.60 | +10.00% | 22.57 | 11.69% |
| 2026-01-13 | 26.91 | 26.91 | 26.14 | 26.91 | +10.02% | 20.21 | 11.14% |
| 2026-01-12 | 24.46 | 24.46 | 24.45 | 24.46 | +9.98% | 3.90 | 2.36% |
| 2026-01-09 | 20.60 | 22.31 | 20.55 | 22.24 | +7.91% | 8.32 | 5.73% |
| 2026-01-08 | 20.40 | 20.79 | 20.29 | 20.61 | +0.88% | 2.57 | 1.85% |
| 2026-01-07 | 20.56 | 20.71 | 20.36 | 20.43 | -1.02% | 3.13 | 2.26% |
| 2026-01-06 | 20.07 | 21.05 | 19.98 | 20.64 | +2.64% | 5.96 | 4.28% |
| 2026-01-05 | 19.49 | 20.13 | 19.37 | 20.11 | +3.50% | 3.29 | 2.46% |
| 2025-12-31 | 19.18 | 19.49 | 19.18 | 19.43 | +1.25% | 1.53 | 1.17% |
| 2025-12-30 | 19.08 | 19.36 | 19.06 | 19.19 | +0.47% | 0.90 | 0.69% |
| 2025-12-29 | 19.15 | 19.25 | 19.09 | 19.10 | -0.42% | 0.74 | 0.57% |
| 2025-12-26 | 19.09 | 19.28 | 19.06 | 19.18 | +0.16% | 0.98 | 0.76% |
| 2025-12-25 | 19.08 | 19.18 | 19.07 | 19.15 | +0.47% | 0.70 | 0.54% |
| 2025-12-24 | 18.89 | 19.09 | 18.88 | 19.06 | +0.69% | 0.85 | 0.66% |
| 2025-12-23 | 19.11 | 19.12 | 18.92 | 18.93 | -0.58% | 0.63 | 0.49% |
| 2025-12-22 | 19.02 | 19.10 | 18.95 | 19.04 | +0.21% | 0.68 | 0.53% |
| 2025-12-19 | 18.87 | 19.11 | 18.87 | 19.00 | +0.58% | 0.75 | 0.58% |