新益昌 sh.688383
141.86
+4.32%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 76.40 | 85.19 | 75.70 | 82.62 | +9.36% | 3.07 | 3.73% |
| 2025-08-19 | 76.31 | 77.50 | 74.54 | 75.55 | -1.59% | 1.62 | 2.10% |
| 2025-08-18 | 75.51 | 81.38 | 75.51 | 76.77 | -2.05% | 3.10 | 3.88% |
| 2025-08-15 | 74.23 | 78.70 | 73.63 | 78.38 | +5.78% | 1.81 | 2.31% |
| 2025-08-14 | 75.17 | 76.64 | 71.81 | 74.10 | -1.42% | 2.32 | 3.08% |
| 2025-08-13 | 76.52 | 79.10 | 75.01 | 75.17 | -1.73% | 2.43 | 3.09% |
| 2025-08-12 | 75.78 | 76.89 | 74.19 | 76.49 | +0.60% | 1.57 | 2.03% |
| 2025-08-11 | 76.99 | 79.00 | 71.88 | 76.03 | +2.38% | 4.17 | 5.42% |
| 2025-08-08 | 66.84 | 76.89 | 66.26 | 74.26 | +9.92% | 2.76 | 3.75% |
| 2025-08-07 | 69.50 | 71.00 | 66.89 | 67.56 | -1.31% | 1.58 | 2.26% |
| 2025-08-06 | 65.00 | 68.80 | 63.36 | 68.46 | +7.44% | 2.16 | 3.19% |
| 2025-08-05 | 62.80 | 66.58 | 62.80 | 63.72 | +1.95% | 1.02 | 1.57% |
| 2025-08-04 | 61.00 | 62.80 | 60.19 | 62.50 | +1.71% | 0.93 | 1.46% |
| 2025-08-01 | 62.80 | 63.23 | 61.29 | 61.45 | -2.34% | 1.06 | 1.67% |
| 2025-07-31 | 63.04 | 64.90 | 61.91 | 62.92 | -0.99% | 1.85 | 2.87% |
| 2025-07-30 | 64.88 | 67.54 | 63.31 | 63.55 | -1.20% | 2.02 | 3.07% |
| 2025-07-29 | 60.56 | 64.99 | 60.41 | 64.32 | +6.49% | 1.97 | 3.06% |
| 2025-07-28 | 61.83 | 61.83 | 59.36 | 60.40 | -0.31% | 1.30 | 2.10% |
| 2025-07-25 | 54.55 | 61.00 | 54.21 | 60.59 | +11.03% | 2.62 | 4.42% |
| 2025-07-24 | 52.99 | 54.78 | 52.30 | 54.57 | +3.55% | 1.12 | 2.03% |