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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 61.98 | 62.80 | 60.01 | 62.65 | +4.40% | 0.47 | 0.75% |
| 2026-03-23 | 65.11 | 65.11 | 59.00 | 60.01 | -9.05% | 0.94 | 1.50% |
| 2026-03-20 | 67.10 | 67.85 | 65.09 | 65.98 | -1.33% | 0.54 | 0.79% |
| 2026-03-19 | 70.36 | 70.36 | 66.67 | 66.87 | -4.97% | 0.50 | 0.73% |
| 2026-03-18 | 68.60 | 70.38 | 68.04 | 70.37 | +2.54% | 0.39 | 0.56% |
| 2026-03-17 | 72.98 | 72.98 | 68.62 | 68.63 | -4.12% | 0.61 | 0.86% |
| 2026-03-16 | 73.35 | 73.70 | 69.90 | 71.58 | -2.39% | 0.82 | 1.13% |
| 2026-03-13 | 75.73 | 76.20 | 73.10 | 73.33 | -4.14% | 1.09 | 1.45% |
| 2026-03-12 | 74.77 | 76.98 | 73.00 | 76.50 | +2.62% | 1.46 | 1.89% |
| 2026-03-11 | 73.33 | 76.80 | 73.33 | 74.55 | +0.03% | 1.21 | 1.58% |
| 2026-03-10 | 71.99 | 74.98 | 71.89 | 74.53 | +3.53% | 0.89 | 1.19% |
| 2026-03-09 | 72.90 | 73.83 | 70.64 | 71.99 | -3.63% | 1.28 | 1.77% |
| 2026-03-06 | 76.00 | 77.18 | 73.00 | 74.70 | -1.90% | 1.76 | 2.30% |
| 2026-03-05 | 67.00 | 77.77 | 67.00 | 76.15 | +15.99% | 2.95 | 3.90% |
| 2026-03-04 | 66.91 | 67.63 | 65.08 | 65.65 | -1.87% | 0.53 | 0.79% |
| 2026-03-03 | 72.98 | 72.98 | 66.80 | 66.90 | -6.84% | 0.85 | 1.21% |
| 2026-03-02 | 73.88 | 75.50 | 71.31 | 71.81 | -4.32% | 0.97 | 1.30% |
| 2026-02-27 | 74.10 | 75.49 | 72.40 | 75.05 | +0.86% | 0.69 | 0.91% |
| 2026-02-26 | 74.55 | 75.29 | 73.33 | 74.41 | -0.13% | 0.43 | 0.56% |
| 2026-02-25 | 73.08 | 74.98 | 72.07 | 74.51 | +2.69% | 0.74 | 0.98% |