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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 51.05 | 51.18 | 50.08 | 51.05 | -0.02% | 0.65 | 1.26% |
| 2025-06-24 | 50.06 | 51.37 | 50.05 | 51.06 | +2.13% | 0.60 | 1.15% |
| 2025-06-23 | 50.65 | 51.16 | 49.49 | 49.99 | -1.30% | 0.82 | 1.59% |
| 2025-06-20 | 48.69 | 51.30 | 48.44 | 50.65 | +5.96% | 1.20 | 2.34% |
| 2025-06-19 | 49.30 | 49.33 | 47.76 | 47.80 | -2.42% | 0.45 | 0.90% |
| 2025-06-18 | 49.80 | 50.13 | 48.37 | 48.99 | -0.38% | 0.80 | 1.59% |
| 2025-06-17 | 48.76 | 49.79 | 48.47 | 49.18 | -0.90% | 0.55 | 1.09% |
| 2025-06-16 | 48.94 | 50.75 | 47.91 | 49.62 | +1.36% | 1.10 | 2.17% |
| 2025-06-13 | 49.49 | 50.03 | 48.11 | 48.96 | -1.09% | 0.92 | 1.83% |
| 2025-06-12 | 49.84 | 50.22 | 49.11 | 49.49 | -0.88% | 0.61 | 1.20% |
| 2025-06-11 | 49.79 | 50.19 | 49.43 | 49.93 | +0.40% | 0.39 | 0.76% |
| 2025-06-10 | 51.64 | 51.77 | 49.27 | 49.73 | -2.54% | 0.65 | 1.26% |
| 2025-06-09 | 51.91 | 51.97 | 50.31 | 51.03 | -1.20% | 0.96 | 1.84% |
| 2025-06-06 | 52.76 | 52.76 | 51.29 | 51.65 | -2.50% | 0.76 | 1.43% |
| 2025-06-05 | 51.68 | 53.44 | 50.40 | 52.97 | +2.51% | 1.46 | 2.75% |
| 2025-06-04 | 53.24 | 53.24 | 51.30 | 51.68 | -1.95% | 0.87 | 1.62% |
| 2025-06-03 | 52.88 | 54.48 | 52.17 | 52.70 | -0.11% | 1.02 | 1.87% |
| 2025-05-30 | 55.78 | 56.46 | 52.47 | 52.76 | -6.96% | 1.17 | 2.10% |
| 2025-05-29 | 55.96 | 59.66 | 54.93 | 56.71 | +2.15% | 1.26 | 2.15% |
| 2025-05-28 | 57.60 | 58.25 | 55.15 | 55.51 | -3.30% | 1.20 | 2.08% |