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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.97 | 8.15 | 7.80 | 8.11 | +1.25% | 1.25 | 2.16% |
| 2025-10-22 | 7.92 | 8.03 | 7.83 | 8.01 | +1.14% | 1.32 | 2.30% |
| 2025-10-21 | 7.60 | 7.97 | 7.49 | 7.92 | +5.04% | 1.94 | 3.45% |
| 2025-10-20 | 7.63 | 7.76 | 7.48 | 7.54 | -1.31% | 1.57 | 2.86% |
| 2025-10-17 | 7.58 | 7.85 | 7.45 | 7.64 | +1.19% | 2.27 | 4.12% |
| 2025-10-16 | 7.83 | 7.88 | 7.52 | 7.55 | -4.19% | 2.03 | 3.67% |
| 2025-10-15 | 8.03 | 8.03 | 7.73 | 7.88 | -1.75% | 1.93 | 3.42% |
| 2025-10-14 | 7.90 | 8.19 | 7.74 | 8.02 | 0.00% | 3.50 | 6.11% |
| 2025-10-13 | 7.75 | 8.14 | 7.60 | 8.02 | +3.35% | 4.50 | 7.99% |
| 2025-10-10 | 7.29 | 7.76 | 7.29 | 7.76 | +10.07% | 4.08 | 7.37% |
| 2025-10-09 | 7.09 | 7.27 | 6.88 | 7.05 | +3.68% | 3.52 | 6.89% |
| 2025-09-30 | 6.81 | 7.01 | 6.67 | 6.80 | -2.02% | 3.23 | 6.52% |
| 2025-09-29 | 6.65 | 6.94 | 6.56 | 6.94 | +9.98% | 3.52 | 7.11% |
| 2025-09-26 | 6.09 | 6.35 | 6.04 | 6.31 | +3.44% | 1.15 | 2.56% |
| 2025-09-25 | 6.19 | 6.21 | 6.08 | 6.10 | -1.45% | 0.41 | 0.94% |
| 2025-09-24 | 6.07 | 6.19 | 6.04 | 6.19 | +1.81% | 0.48 | 1.09% |
| 2025-09-23 | 6.08 | 6.12 | 5.99 | 6.08 | -0.49% | 0.47 | 1.07% |
| 2025-09-22 | 6.22 | 6.22 | 6.06 | 6.11 | -1.77% | 0.44 | 0.99% |
| 2025-09-19 | 6.15 | 6.22 | 6.11 | 6.22 | +0.81% | 0.50 | 1.12% |
| 2025-09-18 | 6.17 | 6.25 | 6.14 | 6.17 | 0.00% | 0.50 | 1.13% |