上海新阳 sz.300236
98.85
-0.71%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 101.38 | 101.60 | 96.68 | 98.85 | -0.71% | 14.34 | 5.21% |
| 2026-05-21 | 107.00 | 110.90 | 99.00 | 99.56 | -5.70% | 23.21 | 7.91% |
| 2026-05-20 | 102.38 | 108.11 | 101.98 | 105.58 | +2.18% | 19.75 | 6.71% |
| 2026-05-19 | 99.89 | 103.71 | 97.05 | 103.33 | +2.65% | 12.89 | 4.61% |
| 2026-05-18 | 98.35 | 103.24 | 94.63 | 100.66 | +2.39% | 15.54 | 5.58% |
| 2026-05-15 | 95.82 | 104.00 | 94.01 | 98.31 | +2.73% | 19.32 | 7.02% |
| 2026-05-14 | 102.00 | 102.44 | 95.68 | 95.70 | -6.78% | 16.25 | 5.93% |
| 2026-05-13 | 97.90 | 104.31 | 95.68 | 102.66 | +2.95% | 16.27 | 5.80% |
| 2026-05-12 | 95.00 | 100.65 | 94.61 | 99.72 | +4.12% | 16.91 | 6.19% |
| 2026-05-11 | 93.86 | 98.19 | 93.00 | 95.77 | +4.32% | 14.48 | 5.46% |
| 2026-05-08 | 93.75 | 94.30 | 91.31 | 91.80 | -4.16% | 13.54 | 5.25% |
| 2026-05-07 | 95.88 | 96.65 | 93.01 | 95.78 | +1.32% | 12.76 | 4.81% |
| 2026-05-06 | 97.00 | 102.90 | 94.18 | 94.53 | -0.25% | 22.54 | 8.28% |
| 2026-04-30 | 95.90 | 96.00 | 92.98 | 94.77 | -1.18% | 12.63 | 4.80% |
| 2026-04-29 | 90.01 | 96.98 | 88.78 | 95.90 | +5.49% | 22.28 | 8.54% |
| 2026-04-28 | 89.07 | 91.70 | 85.80 | 90.91 | +1.15% | 14.31 | 5.75% |
| 2026-04-27 | 86.80 | 92.92 | 86.45 | 89.88 | +3.99% | 17.49 | 6.97% |
| 2026-04-24 | 86.29 | 88.50 | 85.00 | 86.43 | +1.21% | 12.61 | 5.20% |
| 2026-04-23 | 86.88 | 87.88 | 83.90 | 85.40 | -0.71% | 8.82 | 3.69% |
| 2026-04-22 | 85.82 | 88.49 | 85.00 | 86.01 | -0.77% | 9.69 | 4.04% |