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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.77 | 5.79 | 5.73 | 5.79 | +0.87% | 0.18 | 0.44% |
| 2025-06-24 | 5.67 | 5.75 | 5.66 | 5.74 | +1.41% | 0.24 | 0.58% |
| 2025-06-23 | 5.63 | 5.67 | 5.56 | 5.66 | +0.53% | 0.22 | 0.55% |
| 2025-06-20 | 5.66 | 5.70 | 5.61 | 5.63 | -0.71% | 0.18 | 0.45% |
| 2025-06-19 | 5.73 | 5.77 | 5.64 | 5.67 | -0.87% | 0.26 | 0.64% |
| 2025-06-18 | 5.80 | 5.81 | 5.71 | 5.72 | -1.21% | 0.29 | 0.69% |
| 2025-06-17 | 5.81 | 5.81 | 5.76 | 5.79 | -0.17% | 0.18 | 0.44% |
| 2025-06-16 | 5.78 | 5.84 | 5.77 | 5.80 | +0.17% | 0.22 | 0.52% |
| 2025-06-13 | 5.87 | 5.87 | 5.78 | 5.79 | -1.36% | 0.31 | 0.74% |
| 2025-06-12 | 5.91 | 5.92 | 5.83 | 5.87 | -0.68% | 0.25 | 0.59% |
| 2025-06-11 | 5.90 | 5.94 | 5.88 | 5.91 | 0.00% | 0.37 | 0.87% |
| 2025-06-10 | 5.91 | 5.93 | 5.80 | 5.91 | +0.17% | 0.31 | 0.73% |
| 2025-06-09 | 5.88 | 5.92 | 5.85 | 5.90 | +0.51% | 0.30 | 0.71% |
| 2025-06-06 | 5.88 | 5.88 | 5.82 | 5.87 | +0.34% | 0.25 | 0.59% |
| 2025-06-05 | 5.97 | 5.99 | 5.85 | 5.85 | -2.01% | 0.36 | 0.84% |
| 2025-06-04 | 5.93 | 5.98 | 5.91 | 5.97 | +0.84% | 0.26 | 0.60% |
| 2025-06-03 | 5.85 | 5.94 | 5.85 | 5.92 | +0.34% | 0.34 | 0.81% |
| 2025-05-30 | 5.90 | 5.99 | 5.87 | 5.90 | -0.17% | 0.35 | 0.83% |
| 2025-05-29 | 5.89 | 5.92 | 5.83 | 5.91 | +0.17% | 0.30 | 0.72% |
| 2025-05-28 | 5.85 | 5.93 | 5.83 | 5.90 | +1.20% | 0.36 | 0.85% |