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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.28 | 20.28 | 20.06 | 20.13 | -0.89% | 1.32 | 0.97% |
| 2025-09-16 | 20.25 | 20.36 | 20.05 | 20.31 | +0.25% | 1.47 | 1.08% |
| 2025-09-15 | 20.30 | 20.38 | 20.16 | 20.26 | -0.54% | 1.49 | 1.09% |
| 2025-09-12 | 20.20 | 21.08 | 20.17 | 20.37 | +1.29% | 3.47 | 2.50% |
| 2025-09-11 | 19.72 | 20.12 | 19.58 | 20.11 | +1.46% | 2.10 | 1.57% |
| 2025-09-10 | 19.62 | 20.15 | 19.62 | 19.82 | +0.66% | 1.67 | 1.24% |
| 2025-09-09 | 20.03 | 20.04 | 19.60 | 19.69 | -1.50% | 1.72 | 1.29% |
| 2025-09-08 | 19.88 | 20.08 | 19.80 | 19.99 | +0.20% | 1.97 | 1.47% |
| 2025-09-05 | 19.81 | 19.97 | 19.59 | 19.95 | +0.81% | 2.16 | 1.62% |
| 2025-09-04 | 19.90 | 20.06 | 19.50 | 19.79 | -0.35% | 2.69 | 2.01% |
| 2025-09-03 | 20.85 | 20.98 | 19.77 | 19.86 | -3.83% | 4.04 | 2.95% |
| 2025-09-02 | 21.40 | 21.40 | 20.46 | 20.65 | -3.14% | 3.82 | 2.73% |
| 2025-09-01 | 21.10 | 21.47 | 21.01 | 21.32 | +0.95% | 3.95 | 2.76% |
| 2025-08-29 | 21.19 | 21.40 | 20.99 | 21.12 | -0.33% | 3.97 | 2.78% |
| 2025-08-28 | 21.50 | 21.50 | 20.69 | 21.19 | +0.47% | 7.54 | 5.30% |
| 2025-08-27 | 20.50 | 22.53 | 20.43 | 21.09 | +2.98% | 12.08 | 8.31% |
| 2025-08-26 | 20.50 | 20.60 | 20.40 | 20.48 | -0.34% | 2.38 | 1.72% |
| 2025-08-25 | 20.68 | 20.77 | 20.35 | 20.55 | +0.10% | 3.68 | 2.66% |
| 2025-08-22 | 20.21 | 20.56 | 20.17 | 20.53 | +1.13% | 2.90 | 2.10% |
| 2025-08-21 | 20.10 | 20.40 | 20.05 | 20.30 | +1.05% | 2.68 | 1.96% |