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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 84.80 | 85.98 | 81.31 | 83.13 | -1.74% | 1.79 | 2.11% |
| 2026-01-16 | 80.98 | 85.25 | 79.82 | 84.60 | +5.16% | 2.51 | 2.97% |
| 2026-01-15 | 77.48 | 81.39 | 76.00 | 80.45 | +3.87% | 1.85 | 2.28% |
| 2026-01-14 | 75.60 | 79.57 | 74.69 | 77.45 | +2.79% | 2.08 | 2.61% |
| 2026-01-13 | 77.05 | 77.79 | 74.88 | 75.35 | -2.23% | 1.14 | 1.46% |
| 2026-01-12 | 77.59 | 78.48 | 75.67 | 77.07 | -0.14% | 1.73 | 2.22% |
| 2026-01-09 | 79.81 | 80.43 | 77.18 | 77.18 | -3.95% | 1.47 | 1.84% |
| 2026-01-08 | 80.34 | 82.99 | 78.51 | 80.35 | -0.01% | 1.38 | 1.69% |
| 2026-01-07 | 83.00 | 84.00 | 77.27 | 80.36 | -0.54% | 1.96 | 2.40% |
| 2026-01-06 | 79.91 | 82.68 | 79.08 | 80.80 | +0.11% | 1.65 | 1.98% |
| 2026-01-05 | 78.27 | 81.05 | 77.15 | 80.71 | +3.12% | 1.49 | 1.83% |
| 2025-12-31 | 75.00 | 78.96 | 74.35 | 78.27 | +4.15% | 1.69 | 2.15% |
| 2025-12-30 | 73.27 | 77.26 | 73.27 | 75.15 | +1.14% | 1.45 | 1.90% |
| 2025-12-29 | 78.99 | 78.99 | 73.20 | 74.30 | -5.54% | 1.89 | 2.47% |
| 2025-12-26 | 76.00 | 82.38 | 75.44 | 78.66 | +4.48% | 2.56 | 3.13% |
| 2025-12-25 | 75.24 | 75.97 | 73.08 | 75.29 | +0.07% | 0.83 | 1.09% |
| 2025-12-24 | 73.62 | 76.20 | 73.62 | 75.24 | +1.59% | 0.83 | 1.08% |
| 2025-12-23 | 72.45 | 75.74 | 72.02 | 74.06 | +2.12% | 0.97 | 1.28% |
| 2025-12-22 | 73.75 | 73.96 | 72.42 | 72.52 | -0.71% | 0.85 | 1.13% |
| 2025-12-19 | 75.98 | 75.98 | 72.69 | 73.04 | -3.26% | 1.07 | 1.42% |