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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 100.40 | 109.00 | 100.02 | 102.93 | +0.80% | 2.18 | 2.08% |
| 2026-04-21 | 96.89 | 103.00 | 96.26 | 102.11 | +4.41% | 2.46 | 2.42% |
| 2026-04-20 | 97.97 | 98.50 | 95.00 | 97.80 | +1.34% | 1.77 | 1.79% |
| 2026-04-17 | 94.06 | 97.90 | 94.06 | 96.51 | +2.40% | 1.46 | 1.48% |
| 2026-04-16 | 95.48 | 95.84 | 93.00 | 94.25 | -1.00% | 1.22 | 1.27% |
| 2026-04-15 | 95.87 | 97.77 | 95.00 | 95.20 | +0.02% | 1.35 | 1.38% |
| 2026-04-14 | 96.02 | 97.13 | 94.51 | 95.18 | -0.81% | 1.48 | 1.53% |
| 2026-04-13 | 96.53 | 98.97 | 95.01 | 95.96 | -1.07% | 1.56 | 1.59% |
| 2026-04-10 | 98.05 | 98.14 | 92.53 | 97.00 | +1.90% | 2.03 | 2.08% |
| 2026-04-09 | 88.19 | 97.40 | 88.19 | 95.19 | +6.99% | 2.87 | 3.00% |
| 2026-04-08 | 92.00 | 92.00 | 88.18 | 88.97 | -1.65% | 2.98 | 3.27% |
| 2026-04-07 | 87.00 | 93.49 | 86.00 | 90.46 | +3.39% | 2.21 | 2.40% |
| 2026-04-03 | 87.12 | 88.86 | 85.02 | 87.49 | +1.92% | 2.13 | 2.42% |
| 2026-04-02 | 80.60 | 87.58 | 80.09 | 85.84 | +5.74% | 2.58 | 2.99% |
| 2026-04-01 | 76.82 | 81.38 | 75.60 | 81.18 | +7.44% | 2.20 | 2.73% |
| 2026-03-31 | 72.84 | 78.49 | 72.84 | 75.56 | +2.69% | 1.72 | 2.22% |
| 2026-03-30 | 66.15 | 73.99 | 66.01 | 73.58 | +9.07% | 1.36 | 1.90% |
| 2026-03-27 | 66.00 | 68.58 | 64.22 | 67.46 | +2.21% | 0.61 | 0.91% |
| 2026-03-26 | 66.08 | 68.50 | 65.77 | 66.00 | -1.79% | 0.50 | 0.74% |
| 2026-03-25 | 64.00 | 67.91 | 61.88 | 67.20 | +7.26% | 0.84 | 1.24% |