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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.87 | 19.92 | 19.42 | 19.50 | -1.52% | 1.61 | 1.22% |
| 2025-11-19 | 20.18 | 20.25 | 19.71 | 19.80 | -2.03% | 2.27 | 1.69% |
| 2025-11-18 | 19.74 | 20.45 | 19.62 | 20.21 | +2.28% | 3.97 | 2.92% |
| 2025-11-17 | 19.59 | 19.85 | 19.50 | 19.76 | +0.82% | 1.26 | 0.95% |
| 2025-11-14 | 19.90 | 20.00 | 19.60 | 19.60 | -1.95% | 2.13 | 1.59% |
| 2025-11-13 | 19.91 | 20.01 | 19.80 | 19.99 | +0.20% | 1.72 | 1.28% |
| 2025-11-12 | 20.06 | 20.26 | 19.87 | 19.95 | -1.04% | 1.78 | 1.31% |
| 2025-11-11 | 20.33 | 20.39 | 20.02 | 20.16 | -1.32% | 2.86 | 2.10% |
| 2025-11-10 | 19.92 | 21.48 | 19.78 | 20.43 | +3.08% | 5.19 | 3.76% |
| 2025-11-07 | 20.24 | 20.31 | 19.79 | 19.82 | -2.12% | 2.04 | 1.51% |
| 2025-11-06 | 20.48 | 20.51 | 20.14 | 20.25 | -1.07% | 1.77 | 1.29% |
| 2025-11-05 | 20.46 | 20.68 | 20.33 | 20.47 | -1.16% | 1.86 | 1.35% |
| 2025-11-04 | 20.76 | 20.82 | 20.39 | 20.71 | -0.53% | 3.33 | 2.40% |
| 2025-11-03 | 20.23 | 20.88 | 20.00 | 20.82 | +4.00% | 4.97 | 3.59% |
| 2025-10-31 | 19.46 | 20.15 | 19.40 | 20.02 | +2.40% | 3.25 | 2.42% |
| 2025-10-30 | 19.56 | 19.92 | 19.40 | 19.55 | -0.20% | 2.20 | 1.66% |
| 2025-10-29 | 19.47 | 19.62 | 19.35 | 19.59 | +0.62% | 1.33 | 1.01% |
| 2025-10-28 | 19.43 | 19.64 | 19.36 | 19.47 | +0.26% | 1.71 | 1.30% |
| 2025-10-27 | 19.45 | 19.51 | 19.27 | 19.42 | +0.15% | 1.20 | 0.91% |
| 2025-10-24 | 19.44 | 19.55 | 19.34 | 19.39 | -0.26% | 1.01 | 0.77% |