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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.36 | 9.38 | 9.01 | 9.15 | -1.61% | 1.85 | 2.79% |
| 2026-04-21 | 9.36 | 9.36 | 9.19 | 9.30 | -0.11% | 1.17 | 1.75% |
| 2026-04-20 | 9.28 | 9.38 | 9.20 | 9.31 | +0.11% | 1.22 | 1.81% |
| 2026-04-17 | 9.16 | 9.50 | 9.00 | 9.30 | +2.65% | 2.02 | 3.00% |
| 2026-04-16 | 8.71 | 9.17 | 8.70 | 9.06 | +3.31% | 2.11 | 3.22% |
| 2026-04-15 | 9.25 | 9.29 | 8.75 | 8.77 | -3.94% | 2.20 | 3.42% |
| 2026-04-14 | 8.89 | 9.25 | 8.86 | 9.13 | +2.01% | 3.10 | 4.71% |
| 2026-04-13 | 9.00 | 9.09 | 8.64 | 8.95 | +2.29% | 4.94 | 7.67% |
| 2026-04-10 | 8.74 | 8.75 | 8.39 | 8.75 | +10.06% | 2.50 | 3.98% |
| 2026-04-09 | 7.86 | 8.06 | 7.77 | 7.95 | +1.15% | 0.62 | 1.08% |
| 2026-04-08 | 7.69 | 7.87 | 7.66 | 7.86 | +4.24% | 0.58 | 1.03% |
| 2026-04-07 | 7.59 | 7.65 | 7.43 | 7.54 | +0.80% | 0.39 | 0.72% |
| 2026-04-03 | 7.57 | 7.62 | 7.43 | 7.48 | -1.58% | 0.31 | 0.57% |
| 2026-04-02 | 7.76 | 7.78 | 7.44 | 7.60 | -2.56% | 0.62 | 1.13% |
| 2026-04-01 | 7.73 | 7.99 | 7.72 | 7.80 | +1.69% | 0.82 | 1.44% |
| 2026-03-31 | 7.69 | 7.85 | 7.65 | 7.67 | -0.26% | 0.45 | 0.80% |
| 2026-03-30 | 7.62 | 7.77 | 7.59 | 7.69 | -0.13% | 0.51 | 0.92% |
| 2026-03-27 | 7.63 | 7.73 | 7.57 | 7.70 | +0.39% | 0.38 | 0.68% |
| 2026-03-26 | 7.65 | 7.89 | 7.60 | 7.67 | -1.79% | 0.38 | 0.67% |
| 2026-03-25 | 7.63 | 7.89 | 7.61 | 7.81 | +2.09% | 0.55 | 0.98% |