新风光 sh.688663
94.40
-0.63%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.40 | 34.15 | 32.72 | 33.28 | -0.15% | 0.93 | 2.00% |
| 2025-08-19 | 33.95 | 34.57 | 33.12 | 33.33 | -2.74% | 1.10 | 2.34% |
| 2025-08-18 | 32.12 | 35.23 | 31.97 | 34.27 | +7.53% | 2.29 | 4.88% |
| 2025-08-15 | 30.92 | 31.90 | 30.90 | 31.87 | +3.11% | 0.62 | 1.40% |
| 2025-08-14 | 32.18 | 32.70 | 30.90 | 30.91 | -3.38% | 1.08 | 2.42% |
| 2025-08-13 | 30.86 | 32.22 | 30.60 | 31.99 | +3.66% | 1.35 | 3.06% |
| 2025-08-12 | 30.77 | 31.24 | 30.41 | 30.86 | +0.19% | 0.85 | 1.96% |
| 2025-08-11 | 29.92 | 31.04 | 29.92 | 30.80 | +2.87% | 0.66 | 1.52% |
| 2025-08-08 | 30.21 | 30.35 | 29.92 | 29.94 | -1.12% | 0.55 | 1.30% |
| 2025-08-07 | 30.26 | 30.58 | 30.17 | 30.28 | -0.92% | 0.49 | 1.14% |
| 2025-08-06 | 31.00 | 31.09 | 30.52 | 30.56 | -0.62% | 0.54 | 1.25% |
| 2025-08-05 | 30.90 | 31.10 | 30.35 | 30.75 | -0.36% | 0.55 | 1.28% |
| 2025-08-04 | 30.85 | 30.97 | 30.25 | 30.86 | -0.19% | 0.67 | 1.56% |
| 2025-08-01 | 30.55 | 31.00 | 30.27 | 30.92 | +0.45% | 0.83 | 1.93% |
| 2025-07-31 | 31.27 | 31.52 | 30.56 | 30.78 | -2.50% | 0.89 | 2.06% |
| 2025-07-30 | 33.00 | 34.09 | 30.56 | 31.57 | -3.75% | 2.09 | 4.70% |
| 2025-07-29 | 31.60 | 33.39 | 31.60 | 32.80 | +3.34% | 1.55 | 3.36% |
| 2025-07-28 | 31.37 | 32.11 | 31.19 | 31.74 | +0.47% | 0.94 | 2.13% |
| 2025-07-25 | 31.78 | 31.78 | 31.18 | 31.59 | +0.61% | 0.68 | 1.53% |
| 2025-07-24 | 31.40 | 32.15 | 31.28 | 31.40 | 0.00% | 1.03 | 2.32% |