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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 73.10 | 74.11 | 71.15 | 72.56 | -0.74% | 0.66 | 0.89% |
| 2026-02-13 | 71.08 | 73.69 | 70.90 | 73.10 | +1.46% | 0.62 | 0.83% |
| 2026-02-12 | 71.18 | 72.67 | 71.07 | 72.05 | +0.28% | 0.43 | 0.58% |
| 2026-02-11 | 72.32 | 72.55 | 71.17 | 71.85 | -1.03% | 0.55 | 0.74% |
| 2026-02-10 | 74.20 | 74.20 | 72.50 | 72.60 | -1.09% | 0.47 | 0.63% |
| 2026-02-09 | 72.84 | 73.90 | 71.64 | 73.40 | +2.11% | 0.57 | 0.76% |
| 2026-02-06 | 71.05 | 73.36 | 70.78 | 71.88 | +0.42% | 0.58 | 0.79% |
| 2026-02-05 | 72.50 | 72.50 | 70.60 | 71.58 | -0.89% | 0.56 | 0.77% |
| 2026-02-04 | 73.57 | 73.98 | 71.60 | 72.22 | -2.68% | 0.68 | 0.91% |
| 2026-02-03 | 72.08 | 74.52 | 71.73 | 74.21 | +4.42% | 0.86 | 1.14% |
| 2026-02-02 | 74.14 | 75.25 | 70.54 | 71.07 | -5.50% | 1.16 | 1.57% |
| 2026-01-30 | 76.00 | 76.40 | 73.01 | 75.21 | -1.14% | 1.23 | 1.61% |
| 2026-01-29 | 73.98 | 84.78 | 73.74 | 76.08 | -0.31% | 3.18 | 3.87% |
| 2026-01-28 | 77.79 | 78.22 | 75.61 | 76.32 | -1.40% | 0.79 | 1.01% |
| 2026-01-27 | 76.44 | 78.27 | 73.60 | 77.40 | +0.77% | 1.16 | 1.49% |
| 2026-01-26 | 82.90 | 82.90 | 76.00 | 76.81 | -7.14% | 1.90 | 2.37% |
| 2026-01-23 | 80.61 | 85.16 | 79.58 | 82.72 | +2.16% | 1.74 | 2.06% |
| 2026-01-22 | 82.97 | 83.50 | 79.58 | 80.97 | -1.78% | 1.21 | 1.47% |
| 2026-01-21 | 80.09 | 82.80 | 79.09 | 82.44 | +2.19% | 1.20 | 1.43% |
| 2026-01-20 | 83.13 | 84.97 | 79.53 | 80.67 | -2.96% | 1.16 | 1.39% |