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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.80 | 5.87 | 5.77 | 5.83 | +0.16% | 0.36 | 0.82% |
| 2025-05-26 | 5.79 | 5.83 | 5.73 | 5.82 | +0.49% | 0.33 | 0.74% |
| 2025-05-23 | 5.78 | 5.85 | 5.78 | 5.79 | -0.16% | 0.34 | 0.78% |
| 2025-05-22 | 5.85 | 5.88 | 5.77 | 5.80 | -0.81% | 0.27 | 0.60% |
| 2025-05-21 | 5.91 | 5.92 | 5.82 | 5.85 | -0.32% | 0.47 | 1.05% |
| 2025-05-20 | 5.84 | 5.89 | 5.82 | 5.87 | +0.65% | 0.24 | 0.55% |
| 2025-05-19 | 5.78 | 5.84 | 5.78 | 5.83 | +0.49% | 0.22 | 0.49% |
| 2025-05-16 | 5.82 | 5.85 | 5.76 | 5.80 | -0.33% | 0.25 | 0.57% |
| 2025-05-15 | 5.80 | 5.86 | 5.78 | 5.82 | -0.16% | 0.24 | 0.55% |
| 2025-05-14 | 5.85 | 5.85 | 5.75 | 5.83 | -0.33% | 0.41 | 0.93% |
| 2025-05-13 | 5.88 | 5.99 | 5.83 | 5.85 | +0.49% | 0.45 | 1.02% |
| 2025-05-12 | 5.84 | 6.04 | 5.76 | 5.82 | +0.49% | 0.58 | 1.32% |
| 2025-05-09 | 5.73 | 5.81 | 5.73 | 5.79 | +1.33% | 0.50 | 1.15% |
| 2025-05-08 | 5.72 | 5.75 | 5.64 | 5.72 | 0.00% | 0.46 | 1.07% |
| 2025-05-07 | 5.64 | 5.88 | 5.62 | 5.72 | +2.04% | 0.99 | 2.29% |
| 2025-05-06 | 5.63 | 5.69 | 5.54 | 5.60 | -0.34% | 0.86 | 2.04% |