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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 52.00 | 53.38 | 51.15 | 52.70 | +1.13% | 0.99 | 1.85% |
| 2025-07-22 | 51.36 | 52.48 | 50.72 | 52.11 | +1.46% | 0.86 | 1.63% |
| 2025-07-21 | 51.50 | 51.50 | 50.80 | 51.36 | -0.47% | 0.44 | 0.85% |
| 2025-07-18 | 51.95 | 51.95 | 50.56 | 51.60 | +0.25% | 0.63 | 1.20% |
| 2025-07-17 | 52.47 | 52.66 | 50.88 | 51.47 | -0.54% | 0.45 | 0.86% |
| 2025-07-16 | 50.92 | 52.50 | 50.80 | 51.75 | +1.11% | 0.59 | 1.13% |
| 2025-07-15 | 52.75 | 52.75 | 50.75 | 51.18 | -2.31% | 0.59 | 1.12% |
| 2025-07-14 | 50.59 | 53.16 | 50.59 | 52.39 | +3.13% | 1.04 | 1.94% |
| 2025-07-11 | 51.05 | 52.10 | 50.36 | 50.80 | +0.34% | 0.66 | 1.26% |
| 2025-07-10 | 50.20 | 51.19 | 49.92 | 50.63 | +0.63% | 0.44 | 0.85% |
| 2025-07-09 | 51.09 | 51.96 | 50.00 | 50.31 | -1.02% | 0.62 | 1.20% |
| 2025-07-08 | 48.47 | 50.95 | 48.47 | 50.83 | +4.36% | 0.83 | 1.62% |
| 2025-07-07 | 48.82 | 49.70 | 48.61 | 48.71 | -0.69% | 0.38 | 0.75% |
| 2025-07-04 | 49.32 | 49.55 | 48.51 | 49.05 | -1.22% | 0.38 | 0.76% |
| 2025-07-03 | 49.03 | 49.93 | 48.92 | 49.65 | +0.61% | 0.28 | 0.56% |
| 2025-07-02 | 50.21 | 50.99 | 48.82 | 49.36 | -3.01% | 0.62 | 1.22% |
| 2025-07-01 | 50.63 | 51.99 | 50.00 | 50.89 | +0.45% | 0.72 | 1.37% |
| 2025-06-30 | 51.25 | 51.72 | 50.30 | 50.66 | -0.70% | 0.54 | 1.05% |
| 2025-06-27 | 51.98 | 51.98 | 51.01 | 51.02 | -1.50% | 0.77 | 1.46% |
| 2025-06-26 | 50.76 | 52.89 | 50.65 | 51.80 | +1.46% | 0.94 | 1.77% |