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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.79 | 19.07 | 18.79 | 18.89 | -0.05% | 0.79 | 0.62% |
| 2025-12-17 | 18.68 | 18.95 | 18.60 | 18.90 | +1.07% | 0.99 | 0.78% |
| 2025-12-16 | 18.90 | 18.97 | 18.67 | 18.70 | -1.27% | 1.25 | 0.99% |
| 2025-12-15 | 19.10 | 19.19 | 18.93 | 18.94 | -1.56% | 1.41 | 1.10% |
| 2025-12-12 | 19.21 | 19.40 | 19.21 | 19.24 | -0.05% | 0.90 | 0.69% |
| 2025-12-11 | 19.49 | 19.50 | 19.24 | 19.25 | -1.33% | 1.16 | 0.89% |
| 2025-12-10 | 19.32 | 19.56 | 19.31 | 19.51 | +0.67% | 1.30 | 0.99% |
| 2025-12-09 | 19.48 | 19.68 | 19.34 | 19.38 | -1.02% | 1.24 | 0.95% |
| 2025-12-08 | 19.50 | 19.68 | 19.48 | 19.58 | +0.56% | 1.45 | 1.10% |
| 2025-12-05 | 19.28 | 19.51 | 19.15 | 19.47 | +0.99% | 1.58 | 1.21% |
| 2025-12-04 | 19.48 | 19.52 | 19.25 | 19.28 | -0.87% | 1.72 | 1.32% |
| 2025-12-03 | 19.91 | 19.93 | 19.41 | 19.45 | -2.11% | 2.40 | 1.82% |
| 2025-12-02 | 20.17 | 20.17 | 19.81 | 19.87 | -1.54% | 1.73 | 1.28% |
| 2025-12-01 | 20.50 | 20.55 | 20.10 | 20.18 | -2.04% | 2.83 | 2.07% |
| 2025-11-28 | 20.50 | 20.73 | 20.39 | 20.60 | +0.15% | 2.98 | 2.15% |
| 2025-11-27 | 20.61 | 20.79 | 20.46 | 20.57 | -0.58% | 2.75 | 1.97% |
| 2025-11-26 | 20.73 | 20.94 | 20.56 | 20.69 | -0.86% | 4.74 | 3.39% |
| 2025-11-25 | 20.45 | 21.55 | 20.35 | 20.87 | +2.61% | 9.17 | 6.49% |
| 2025-11-24 | 19.53 | 20.40 | 19.32 | 20.34 | +4.31% | 4.68 | 3.46% |
| 2025-11-21 | 19.19 | 19.79 | 19.14 | 19.50 | 0.00% | 2.29 | 1.74% |