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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.45 | 7.57 | 7.37 | 7.54 | +1.75% | 0.49 | 0.90% |
| 2025-12-17 | 7.39 | 7.50 | 7.20 | 7.41 | -0.13% | 0.77 | 1.45% |
| 2025-12-16 | 7.41 | 7.65 | 7.41 | 7.42 | -0.80% | 0.40 | 0.74% |
| 2025-12-15 | 7.41 | 7.62 | 7.34 | 7.48 | +1.08% | 0.47 | 0.87% |
| 2025-12-12 | 7.41 | 7.49 | 7.31 | 7.40 | -0.14% | 0.62 | 1.16% |
| 2025-12-11 | 7.48 | 7.56 | 7.36 | 7.41 | -0.80% | 0.67 | 1.24% |
| 2025-12-10 | 7.55 | 7.56 | 7.44 | 7.47 | -1.06% | 0.45 | 0.84% |
| 2025-12-09 | 7.64 | 7.70 | 7.54 | 7.55 | -1.95% | 0.33 | 0.61% |
| 2025-12-08 | 7.61 | 7.77 | 7.57 | 7.70 | +0.65% | 0.46 | 0.83% |
| 2025-12-05 | 7.74 | 7.85 | 7.60 | 7.65 | -0.26% | 0.64 | 1.16% |
| 2025-12-04 | 7.66 | 7.91 | 7.62 | 7.67 | +0.66% | 1.02 | 1.83% |
| 2025-12-03 | 7.50 | 7.62 | 7.50 | 7.62 | +1.06% | 0.35 | 0.63% |
| 2025-12-02 | 7.51 | 7.63 | 7.43 | 7.54 | +0.40% | 0.45 | 0.84% |
| 2025-12-01 | 7.68 | 7.71 | 7.46 | 7.51 | -1.96% | 0.68 | 1.26% |
| 2025-11-28 | 7.52 | 7.68 | 7.41 | 7.66 | +1.73% | 0.46 | 0.83% |
| 2025-11-27 | 7.65 | 7.71 | 7.50 | 7.53 | -0.92% | 0.63 | 1.14% |
| 2025-11-26 | 7.57 | 7.80 | 7.56 | 7.60 | -0.13% | 0.74 | 1.34% |
| 2025-11-25 | 7.47 | 7.76 | 7.43 | 7.61 | +2.42% | 1.02 | 1.85% |
| 2025-11-24 | 7.17 | 7.48 | 7.17 | 7.43 | +3.92% | 1.28 | 2.40% |
| 2025-11-21 | 7.58 | 7.76 | 7.11 | 7.15 | -7.02% | 2.00 | 3.79% |