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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.95 | 7.97 | 7.60 | 7.69 | -3.15% | 1.64 | 2.93% |
| 2025-11-19 | 8.15 | 8.20 | 7.92 | 7.94 | -1.12% | 0.80 | 1.38% |
| 2025-11-18 | 8.30 | 8.35 | 7.93 | 8.03 | -3.60% | 1.16 | 2.00% |
| 2025-11-17 | 8.26 | 8.68 | 7.96 | 8.33 | +0.73% | 1.95 | 3.31% |
| 2025-11-14 | 8.37 | 8.57 | 8.25 | 8.27 | -1.78% | 1.84 | 3.05% |
| 2025-11-13 | 7.95 | 8.69 | 7.85 | 8.42 | +6.58% | 3.30 | 5.43% |
| 2025-11-12 | 7.82 | 7.91 | 7.75 | 7.90 | +0.25% | 0.71 | 1.25% |
| 2025-11-11 | 7.90 | 7.95 | 7.80 | 7.88 | -0.38% | 0.49 | 0.87% |
| 2025-11-10 | 7.66 | 7.94 | 7.63 | 7.91 | +2.59% | 0.84 | 1.48% |
| 2025-11-07 | 7.73 | 7.85 | 7.66 | 7.71 | -0.13% | 0.55 | 0.99% |
| 2025-11-06 | 7.82 | 7.94 | 7.64 | 7.72 | -0.13% | 0.80 | 1.43% |
| 2025-11-05 | 7.62 | 7.81 | 7.55 | 7.73 | +1.58% | 0.70 | 1.27% |
| 2025-11-04 | 7.67 | 7.74 | 7.53 | 7.61 | -1.17% | 0.80 | 1.45% |
| 2025-11-03 | 8.00 | 8.07 | 7.65 | 7.70 | -3.75% | 1.09 | 1.95% |
| 2025-10-31 | 7.67 | 8.10 | 7.63 | 8.00 | +4.17% | 1.59 | 2.80% |
| 2025-10-30 | 7.65 | 7.76 | 7.55 | 7.68 | +0.79% | 0.80 | 1.45% |
| 2025-10-29 | 7.68 | 7.68 | 7.48 | 7.62 | -1.17% | 0.87 | 1.59% |
| 2025-10-28 | 7.90 | 7.94 | 7.65 | 7.71 | -3.38% | 1.21 | 2.16% |
| 2025-10-27 | 7.94 | 8.00 | 7.80 | 7.98 | +0.25% | 0.84 | 1.47% |
| 2025-10-24 | 8.14 | 8.18 | 7.93 | 7.96 | -1.85% | 1.27 | 2.19% |