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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.07 | 6.12 | 6.04 | 6.12 | +0.99% | 0.44 | 1.01% |
| 2025-08-19 | 6.00 | 6.06 | 5.99 | 6.06 | +1.00% | 0.45 | 1.05% |
| 2025-08-18 | 5.99 | 6.04 | 5.96 | 6.00 | +0.33% | 0.50 | 1.16% |
| 2025-08-15 | 5.94 | 5.99 | 5.94 | 5.98 | +0.17% | 0.34 | 0.80% |
| 2025-08-14 | 6.07 | 6.07 | 5.94 | 5.97 | -1.16% | 0.50 | 1.16% |
| 2025-08-13 | 6.10 | 6.11 | 6.02 | 6.04 | -0.98% | 0.50 | 1.15% |
| 2025-08-12 | 6.11 | 6.15 | 6.08 | 6.10 | 0.00% | 0.36 | 0.81% |
| 2025-08-11 | 6.15 | 6.16 | 6.07 | 6.10 | -0.65% | 0.49 | 1.11% |
| 2025-08-08 | 6.16 | 6.18 | 6.10 | 6.14 | -0.49% | 0.40 | 0.90% |
| 2025-08-07 | 6.13 | 6.19 | 6.10 | 6.17 | +0.65% | 0.35 | 0.79% |
| 2025-08-06 | 6.07 | 6.15 | 6.03 | 6.13 | +0.99% | 0.31 | 0.70% |
| 2025-08-05 | 6.00 | 6.08 | 6.00 | 6.07 | +1.34% | 0.26 | 0.60% |
| 2025-08-04 | 5.96 | 6.01 | 5.92 | 5.99 | +0.34% | 0.29 | 0.67% |
| 2025-08-01 | 5.95 | 6.01 | 5.92 | 5.97 | +0.67% | 0.36 | 0.83% |
| 2025-07-31 | 6.10 | 6.11 | 5.93 | 5.93 | -2.79% | 0.47 | 1.10% |
| 2025-07-30 | 6.05 | 6.11 | 6.00 | 6.10 | +1.16% | 0.37 | 0.83% |
| 2025-07-29 | 6.04 | 6.08 | 6.01 | 6.03 | -0.17% | 0.33 | 0.76% |
| 2025-07-28 | 6.09 | 6.14 | 6.02 | 6.04 | -0.82% | 0.27 | 0.61% |
| 2025-07-25 | 6.07 | 6.13 | 6.05 | 6.09 | +0.49% | 0.35 | 0.80% |
| 2025-07-24 | 6.02 | 6.07 | 6.02 | 6.06 | +0.50% | 0.25 | 0.58% |