新澳股份 sh.603889
5.60
-2.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.73 | 5.77 | 5.57 | 5.60 | -2.10% | 0.82 | 1.55% |
| 2026-05-22 | 7.65 | 7.89 | 7.51 | 7.78 | +1.70% | 1.33 | 2.37% |
| 2026-05-21 | 7.88 | 7.91 | 7.61 | 7.65 | -2.80% | 1.31 | 2.32% |
| 2026-05-20 | 7.90 | 7.91 | 7.76 | 7.87 | -0.38% | 0.71 | 1.24% |
| 2026-05-19 | 7.99 | 8.15 | 7.78 | 7.90 | -0.75% | 0.89 | 1.56% |
| 2026-05-18 | 8.18 | 8.22 | 7.89 | 7.96 | -3.28% | 1.40 | 2.43% |
| 2026-05-15 | 8.27 | 8.37 | 8.19 | 8.23 | -0.12% | 0.72 | 1.20% |
| 2026-05-14 | 8.44 | 8.50 | 8.22 | 8.24 | -2.37% | 0.93 | 1.53% |
| 2026-05-13 | 8.60 | 8.65 | 8.40 | 8.44 | -2.31% | 1.00 | 1.63% |
| 2026-05-12 | 8.63 | 8.80 | 8.52 | 8.64 | -0.46% | 1.13 | 1.80% |
| 2026-05-11 | 8.54 | 8.74 | 8.51 | 8.68 | +2.12% | 1.29 | 2.06% |
| 2026-05-08 | 8.50 | 8.55 | 8.44 | 8.50 | -0.47% | 0.62 | 1.01% |
| 2026-05-07 | 8.56 | 8.62 | 8.40 | 8.54 | +1.43% | 1.29 | 2.09% |
| 2026-05-06 | 8.59 | 8.59 | 8.18 | 8.42 | -3.33% | 2.06 | 3.39% |
| 2026-04-30 | 8.78 | 8.89 | 8.63 | 8.71 | -0.80% | 1.26 | 1.99% |
| 2026-04-29 | 8.72 | 8.81 | 8.70 | 8.78 | +0.46% | 0.84 | 1.32% |
| 2026-04-28 | 8.84 | 8.85 | 8.70 | 8.74 | -1.13% | 0.84 | 1.32% |
| 2026-04-27 | 8.83 | 8.93 | 8.71 | 8.84 | -0.11% | 1.04 | 1.62% |
| 2026-04-24 | 8.89 | 9.00 | 8.75 | 8.85 | -0.45% | 1.27 | 1.99% |
| 2026-04-23 | 9.16 | 9.17 | 8.80 | 8.89 | -2.84% | 1.95 | 3.01% |