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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 65.40 | 65.40 | 62.69 | 62.90 | -1.84% | 0.50 | 0.78% |
| 2025-11-19 | 65.49 | 68.28 | 64.00 | 64.08 | -2.09% | 0.97 | 1.43% |
| 2025-11-18 | 64.84 | 65.99 | 63.66 | 65.45 | +0.83% | 0.52 | 0.77% |
| 2025-11-17 | 64.53 | 66.21 | 64.53 | 64.91 | -0.15% | 0.45 | 0.67% |
| 2025-11-14 | 64.10 | 65.95 | 64.01 | 65.01 | -0.17% | 0.58 | 0.88% |
| 2025-11-13 | 65.65 | 65.89 | 64.20 | 65.12 | -0.87% | 0.80 | 1.21% |
| 2025-11-12 | 66.90 | 66.90 | 64.21 | 65.69 | -1.75% | 0.95 | 1.43% |
| 2025-11-11 | 71.49 | 71.49 | 66.61 | 66.86 | -6.48% | 1.19 | 1.70% |
| 2025-11-10 | 67.40 | 72.80 | 67.33 | 71.49 | +6.19% | 1.77 | 2.45% |
| 2025-11-07 | 68.01 | 68.68 | 66.81 | 67.32 | -2.70% | 0.76 | 1.10% |
| 2025-11-06 | 71.20 | 72.48 | 67.85 | 69.19 | -3.12% | 1.50 | 2.11% |
| 2025-11-05 | 76.60 | 76.67 | 70.80 | 71.42 | -6.82% | 2.29 | 3.08% |
| 2025-11-04 | 75.47 | 76.78 | 74.03 | 76.65 | +1.47% | 1.71 | 2.22% |
| 2025-11-03 | 71.38 | 77.73 | 70.30 | 75.54 | +7.48% | 3.78 | 4.93% |
| 2025-10-31 | 67.14 | 70.70 | 66.50 | 70.28 | +4.47% | 1.32 | 1.88% |
| 2025-10-30 | 69.06 | 69.63 | 67.17 | 67.27 | -4.23% | 0.83 | 1.20% |
| 2025-10-29 | 66.57 | 70.48 | 66.50 | 70.24 | +5.02% | 0.99 | 1.41% |
| 2025-10-28 | 67.27 | 68.48 | 66.53 | 66.88 | -1.94% | 0.56 | 0.82% |
| 2025-10-27 | 67.10 | 70.30 | 66.43 | 68.20 | +1.64% | 1.13 | 1.60% |
| 2025-10-24 | 63.15 | 67.50 | 63.15 | 67.10 | +6.52% | 1.14 | 1.69% |