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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.93 | 9.37 | 8.93 | 9.33 | +4.71% | 0.98 | 1.47% |
| 2026-02-13 | 9.05 | 9.08 | 8.90 | 8.91 | -0.89% | 0.31 | 0.48% |
| 2026-02-12 | 9.18 | 9.24 | 8.95 | 8.99 | -2.18% | 0.55 | 0.84% |
| 2026-02-11 | 9.11 | 9.34 | 9.06 | 9.19 | +1.43% | 0.62 | 0.93% |
| 2026-02-10 | 9.06 | 9.12 | 8.93 | 9.06 | +0.67% | 0.41 | 0.63% |
| 2026-02-09 | 9.14 | 9.18 | 8.93 | 9.00 | -0.55% | 0.58 | 0.89% |
| 2026-02-06 | 8.97 | 9.20 | 8.89 | 9.05 | +0.56% | 0.47 | 0.71% |
| 2026-02-05 | 9.06 | 9.25 | 8.98 | 9.00 | -0.66% | 0.59 | 0.89% |
| 2026-02-04 | 8.98 | 9.07 | 8.89 | 9.06 | +0.78% | 0.50 | 0.77% |
| 2026-02-03 | 8.78 | 9.05 | 8.74 | 8.99 | +3.93% | 1.28 | 1.98% |
| 2026-02-02 | 9.21 | 9.23 | 8.60 | 8.65 | -6.59% | 1.73 | 2.71% |
| 2026-01-30 | 9.17 | 9.28 | 8.98 | 9.26 | +1.09% | 1.06 | 1.60% |
| 2026-01-29 | 9.32 | 9.50 | 9.09 | 9.16 | -1.61% | 1.03 | 1.54% |
| 2026-01-28 | 9.27 | 9.45 | 9.22 | 9.31 | +0.32% | 0.61 | 0.90% |
| 2026-01-27 | 9.40 | 9.50 | 9.18 | 9.28 | -0.64% | 0.68 | 1.01% |
| 2026-01-26 | 9.20 | 9.40 | 9.04 | 9.34 | +1.30% | 0.88 | 1.31% |
| 2026-01-23 | 9.44 | 9.47 | 9.12 | 9.22 | -2.43% | 1.04 | 1.56% |
| 2026-01-22 | 9.27 | 9.68 | 9.25 | 9.45 | +1.29% | 1.19 | 1.74% |
| 2026-01-21 | 9.30 | 9.59 | 9.20 | 9.33 | +1.86% | 1.41 | 2.07% |
| 2026-01-20 | 9.15 | 9.20 | 9.04 | 9.16 | 0.00% | 0.64 | 0.97% |