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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 79.73 | 81.50 | 76.78 | 78.58 | +2.37% | 1.95 | 2.41% |
| 2025-09-16 | 73.65 | 77.25 | 72.58 | 76.76 | +5.66% | 1.83 | 2.37% |
| 2025-09-15 | 74.50 | 75.10 | 72.38 | 72.65 | -1.85% | 0.87 | 1.16% |
| 2025-09-12 | 74.76 | 75.70 | 73.63 | 74.02 | -0.91% | 0.97 | 1.27% |
| 2025-09-11 | 70.33 | 75.75 | 69.66 | 74.70 | +6.56% | 1.92 | 2.56% |
| 2025-09-10 | 70.23 | 71.17 | 68.87 | 70.10 | -0.19% | 0.65 | 0.91% |
| 2025-09-09 | 72.00 | 72.07 | 69.35 | 70.23 | -1.39% | 0.65 | 0.90% |
| 2025-09-08 | 70.02 | 71.87 | 69.12 | 71.22 | +1.77% | 0.92 | 1.27% |
| 2025-09-05 | 68.11 | 71.35 | 68.11 | 69.98 | +0.71% | 1.01 | 1.41% |
| 2025-09-04 | 71.33 | 73.47 | 68.29 | 69.49 | -3.81% | 1.44 | 2.00% |
| 2025-09-03 | 73.93 | 74.90 | 71.51 | 72.24 | +0.11% | 1.28 | 1.70% |
| 2025-09-02 | 74.23 | 74.23 | 71.02 | 72.16 | -2.41% | 1.02 | 1.38% |
| 2025-09-01 | 73.53 | 74.98 | 73.01 | 73.94 | 0.00% | 1.05 | 1.40% |
| 2025-08-29 | 72.60 | 73.98 | 71.54 | 73.94 | +1.64% | 1.26 | 1.69% |
| 2025-08-28 | 71.99 | 73.54 | 70.01 | 72.75 | +1.06% | 1.64 | 2.23% |
| 2025-08-27 | 74.46 | 76.89 | 71.99 | 71.99 | -3.28% | 1.76 | 2.31% |
| 2025-08-26 | 75.63 | 75.82 | 73.17 | 74.43 | -0.77% | 1.69 | 2.22% |
| 2025-08-25 | 80.18 | 80.50 | 74.77 | 75.01 | -6.40% | 3.30 | 4.25% |
| 2025-08-22 | 79.85 | 82.53 | 77.99 | 80.14 | +0.41% | 1.97 | 2.43% |
| 2025-08-21 | 84.95 | 84.95 | 78.90 | 79.81 | -3.40% | 2.11 | 2.57% |