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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.21 | 19.44 | 19.14 | 19.44 | +1.04% | 0.88 | 0.68% |
| 2025-10-22 | 19.21 | 19.43 | 19.18 | 19.24 | -0.16% | 0.76 | 0.58% |
| 2025-10-21 | 19.08 | 19.31 | 19.04 | 19.27 | +1.26% | 0.85 | 0.66% |
| 2025-10-20 | 19.07 | 19.15 | 18.95 | 19.03 | +0.42% | 0.83 | 0.65% |
| 2025-10-17 | 19.32 | 19.43 | 18.90 | 18.95 | -2.22% | 1.42 | 1.10% |
| 2025-10-16 | 19.40 | 19.52 | 19.33 | 19.38 | -0.46% | 0.96 | 0.73% |
| 2025-10-15 | 19.30 | 19.50 | 19.20 | 19.47 | +0.83% | 1.01 | 0.77% |
| 2025-10-14 | 19.62 | 19.72 | 19.23 | 19.31 | -1.28% | 1.44 | 1.10% |
| 2025-10-13 | 19.31 | 19.63 | 19.25 | 19.56 | -1.21% | 1.38 | 1.05% |
| 2025-10-10 | 20.02 | 20.02 | 19.76 | 19.80 | -1.05% | 1.38 | 1.03% |
| 2025-10-09 | 20.00 | 20.17 | 19.70 | 20.01 | +1.27% | 2.07 | 1.54% |
| 2025-09-30 | 19.46 | 19.92 | 19.32 | 19.76 | +1.96% | 1.73 | 1.30% |
| 2025-09-29 | 19.27 | 19.49 | 19.10 | 19.38 | +0.31% | 1.11 | 0.85% |
| 2025-09-26 | 19.60 | 19.70 | 19.28 | 19.32 | -1.83% | 1.28 | 0.98% |
| 2025-09-25 | 19.53 | 19.82 | 19.45 | 19.68 | +0.77% | 1.43 | 1.08% |
| 2025-09-24 | 19.16 | 19.56 | 19.10 | 19.53 | +1.56% | 1.21 | 0.92% |
| 2025-09-23 | 19.50 | 19.57 | 18.84 | 19.23 | -1.54% | 1.93 | 1.50% |
| 2025-09-22 | 19.81 | 19.91 | 19.39 | 19.53 | -1.31% | 1.51 | 1.14% |
| 2025-09-19 | 19.68 | 19.87 | 19.66 | 19.79 | +0.35% | 1.19 | 0.89% |
| 2025-09-18 | 20.20 | 20.23 | 19.63 | 19.72 | -2.04% | 2.23 | 1.66% |