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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.43 | 7.67 | 7.34 | 7.65 | +5.08% | 0.70 | 1.29% |
| 2026-03-23 | 7.77 | 7.77 | 7.20 | 7.28 | -7.85% | 1.04 | 1.94% |
| 2026-03-20 | 8.02 | 8.14 | 7.86 | 7.90 | -1.50% | 0.46 | 0.79% |
| 2026-03-19 | 8.14 | 8.20 | 7.96 | 8.02 | -3.02% | 0.40 | 0.68% |
| 2026-03-18 | 8.25 | 8.31 | 8.10 | 8.27 | +0.24% | 0.52 | 0.87% |
| 2026-03-17 | 8.46 | 8.56 | 8.18 | 8.25 | -2.14% | 0.71 | 1.16% |
| 2026-03-16 | 8.40 | 8.48 | 8.32 | 8.43 | +0.84% | 0.71 | 1.16% |
| 2026-03-13 | 8.41 | 8.56 | 8.36 | 8.36 | -1.30% | 0.32 | 0.53% |
| 2026-03-12 | 8.40 | 8.63 | 8.34 | 8.47 | +1.32% | 0.54 | 0.87% |
| 2026-03-11 | 8.50 | 8.51 | 8.34 | 8.36 | -0.48% | 0.87 | 1.43% |
| 2026-03-10 | 8.52 | 8.63 | 8.34 | 8.40 | -0.24% | 1.04 | 1.70% |
| 2026-03-09 | 8.79 | 8.79 | 8.40 | 8.42 | -5.07% | 0.82 | 1.34% |
| 2026-03-06 | 8.72 | 8.95 | 8.69 | 8.87 | +1.60% | 0.44 | 0.69% |
| 2026-03-05 | 8.80 | 8.84 | 8.63 | 8.73 | +1.28% | 0.60 | 0.95% |
| 2026-03-04 | 8.88 | 8.99 | 8.55 | 8.62 | -3.25% | 0.82 | 1.29% |
| 2026-03-03 | 9.29 | 9.38 | 8.86 | 8.91 | -3.47% | 0.89 | 1.35% |
| 2026-03-02 | 9.17 | 9.34 | 9.00 | 9.23 | +0.33% | 0.96 | 1.43% |
| 2026-02-27 | 9.26 | 9.40 | 9.16 | 9.20 | -0.54% | 0.43 | 0.65% |
| 2026-02-26 | 9.29 | 9.37 | 9.12 | 9.25 | -0.43% | 0.71 | 1.07% |
| 2026-02-25 | 9.32 | 9.39 | 9.20 | 9.29 | -0.43% | 0.45 | 0.67% |