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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.04 | 6.11 | 6.01 | 6.03 | +0.33% | 0.39 | 0.89% |
| 2025-07-22 | 5.99 | 6.03 | 5.92 | 6.01 | +0.84% | 0.38 | 0.87% |
| 2025-07-21 | 5.89 | 5.97 | 5.88 | 5.96 | +1.36% | 0.36 | 0.83% |
| 2025-07-18 | 5.89 | 5.91 | 5.85 | 5.88 | +0.17% | 0.27 | 0.63% |
| 2025-07-17 | 5.94 | 5.95 | 5.85 | 5.87 | -1.01% | 0.27 | 0.65% |
| 2025-07-16 | 5.85 | 5.93 | 5.83 | 5.93 | +1.54% | 0.36 | 0.85% |
| 2025-07-15 | 5.88 | 5.92 | 5.80 | 5.84 | -1.35% | 0.33 | 0.78% |
| 2025-07-14 | 5.83 | 5.93 | 5.83 | 5.92 | +1.37% | 0.41 | 0.97% |
| 2025-07-11 | 5.86 | 5.87 | 5.81 | 5.84 | -0.17% | 0.28 | 0.66% |
| 2025-07-10 | 5.83 | 5.86 | 5.81 | 5.85 | +0.52% | 0.25 | 0.58% |
| 2025-07-09 | 5.85 | 5.85 | 5.80 | 5.82 | -0.34% | 0.26 | 0.61% |
| 2025-07-08 | 5.83 | 5.86 | 5.80 | 5.84 | +0.17% | 0.24 | 0.57% |
| 2025-07-07 | 5.83 | 5.85 | 5.79 | 5.83 | +0.17% | 0.26 | 0.61% |
| 2025-07-04 | 5.85 | 5.87 | 5.79 | 5.82 | -0.34% | 0.26 | 0.62% |
| 2025-07-03 | 5.82 | 5.88 | 5.82 | 5.84 | +0.34% | 0.32 | 0.75% |
| 2025-07-02 | 5.79 | 5.82 | 5.77 | 5.82 | +0.52% | 0.31 | 0.74% |
| 2025-07-01 | 5.81 | 5.81 | 5.75 | 5.79 | -0.17% | 0.24 | 0.58% |
| 2025-06-30 | 5.82 | 5.84 | 5.77 | 5.80 | -0.17% | 0.26 | 0.62% |
| 2025-06-27 | 5.77 | 5.83 | 5.75 | 5.81 | +1.04% | 0.25 | 0.61% |
| 2025-06-26 | 5.80 | 5.80 | 5.73 | 5.75 | -0.69% | 0.17 | 0.42% |