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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.24 | 6.24 | 6.15 | 6.17 | -0.96% | 0.43 | 0.97% |
| 2025-09-16 | 6.17 | 6.23 | 6.15 | 6.23 | +0.81% | 0.36 | 0.81% |
| 2025-09-15 | 6.18 | 6.20 | 6.13 | 6.18 | 0.00% | 0.25 | 0.57% |
| 2025-09-12 | 6.21 | 6.23 | 6.15 | 6.18 | -0.80% | 0.38 | 0.85% |
| 2025-09-11 | 6.26 | 6.30 | 6.16 | 6.23 | -0.48% | 0.51 | 1.13% |
| 2025-09-10 | 6.24 | 6.28 | 6.19 | 6.26 | +0.81% | 0.56 | 1.24% |
| 2025-09-09 | 6.22 | 6.23 | 6.15 | 6.21 | +0.16% | 0.47 | 1.06% |
| 2025-09-08 | 6.17 | 6.22 | 6.14 | 6.20 | +0.98% | 0.47 | 1.06% |
| 2025-09-05 | 6.14 | 6.16 | 6.07 | 6.14 | -0.16% | 0.50 | 1.14% |
| 2025-09-04 | 6.07 | 6.17 | 6.00 | 6.15 | +1.49% | 0.71 | 1.61% |
| 2025-09-03 | 6.14 | 6.17 | 6.02 | 6.06 | -1.14% | 0.44 | 1.00% |
| 2025-09-02 | 6.05 | 6.13 | 6.00 | 6.13 | +1.66% | 0.71 | 1.63% |
| 2025-09-01 | 6.02 | 6.10 | 5.97 | 6.03 | 0.00% | 0.70 | 1.62% |
| 2025-08-29 | 6.02 | 6.08 | 6.01 | 6.03 | -0.33% | 0.45 | 1.04% |
| 2025-08-28 | 6.03 | 6.08 | 5.92 | 6.05 | 0.00% | 0.63 | 1.46% |
| 2025-08-27 | 6.19 | 6.20 | 6.04 | 6.05 | -2.10% | 0.69 | 1.56% |
| 2025-08-26 | 6.21 | 6.25 | 6.17 | 6.18 | -0.32% | 0.84 | 1.88% |
| 2025-08-25 | 6.25 | 6.42 | 6.17 | 6.20 | +1.81% | 1.20 | 2.66% |
| 2025-08-22 | 6.19 | 6.20 | 6.05 | 6.09 | -1.46% | 0.57 | 1.31% |
| 2025-08-21 | 6.13 | 6.25 | 6.10 | 6.18 | +0.98% | 0.55 | 1.24% |