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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.90 | 9.20 | 8.85 | 9.16 | +2.81% | 0.94 | 1.43% |
| 2026-01-16 | 8.81 | 9.13 | 8.80 | 8.91 | +0.11% | 1.12 | 1.72% |
| 2026-01-15 | 9.05 | 9.05 | 8.77 | 8.90 | -1.77% | 1.07 | 1.67% |
| 2026-01-14 | 8.91 | 9.38 | 8.87 | 9.06 | +1.80% | 2.20 | 3.35% |
| 2026-01-13 | 8.87 | 9.27 | 8.82 | 8.90 | +2.18% | 2.42 | 3.70% |
| 2026-01-12 | 8.28 | 8.85 | 8.16 | 8.71 | +6.35% | 1.67 | 2.69% |
| 2026-01-09 | 8.07 | 8.26 | 7.93 | 8.19 | +1.61% | 1.21 | 2.06% |
| 2026-01-08 | 7.76 | 8.15 | 7.76 | 8.06 | +4.13% | 1.36 | 2.33% |
| 2026-01-07 | 7.78 | 7.87 | 7.66 | 7.74 | -0.64% | 0.80 | 1.42% |
| 2026-01-06 | 7.89 | 7.89 | 7.76 | 7.79 | -0.76% | 0.73 | 1.29% |
| 2026-01-05 | 7.94 | 7.98 | 7.67 | 7.85 | -1.26% | 0.76 | 1.33% |
| 2025-12-31 | 7.79 | 8.07 | 7.67 | 7.95 | +2.71% | 0.75 | 1.30% |
| 2025-12-30 | 7.73 | 7.86 | 7.67 | 7.74 | +0.13% | 0.45 | 0.80% |
| 2025-12-29 | 7.82 | 7.88 | 7.65 | 7.73 | -1.40% | 0.64 | 1.14% |
| 2025-12-26 | 7.94 | 7.96 | 7.75 | 7.84 | -1.51% | 0.74 | 1.30% |
| 2025-12-25 | 7.61 | 8.00 | 7.61 | 7.96 | +3.78% | 1.33 | 2.34% |
| 2025-12-24 | 7.63 | 8.05 | 7.56 | 7.67 | +1.46% | 1.15 | 2.06% |
| 2025-12-23 | 7.52 | 7.70 | 7.51 | 7.56 | +1.20% | 0.67 | 1.22% |
| 2025-12-22 | 7.64 | 7.64 | 7.43 | 7.47 | -1.45% | 0.75 | 1.37% |
| 2025-12-19 | 7.53 | 7.60 | 7.49 | 7.58 | +0.53% | 0.40 | 0.73% |