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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.79 | 52.70 | 49.79 | 51.49 | +1.12% | 9.97 | 6.96% |
| 2025-08-18 | 49.99 | 52.18 | 48.70 | 50.92 | +3.92% | 12.17 | 8.66% |
| 2025-08-15 | 45.86 | 49.86 | 45.86 | 49.00 | +6.38% | 10.50 | 7.78% |
| 2025-08-14 | 47.15 | 47.59 | 45.69 | 46.06 | -2.37% | 7.34 | 5.66% |
| 2025-08-13 | 47.19 | 48.88 | 46.96 | 47.18 | +0.28% | 11.49 | 8.64% |
| 2025-08-12 | 44.71 | 48.11 | 43.43 | 47.05 | +7.00% | 11.95 | 9.33% |
| 2025-08-11 | 42.99 | 44.71 | 42.90 | 43.97 | +1.66% | 4.35 | 3.55% |
| 2025-08-08 | 43.75 | 44.38 | 43.01 | 43.25 | -2.39% | 3.84 | 3.16% |
| 2025-08-07 | 43.80 | 44.65 | 43.14 | 44.31 | +0.91% | 6.86 | 5.59% |
| 2025-08-06 | 41.65 | 44.44 | 41.51 | 43.91 | +4.80% | 6.38 | 5.30% |
| 2025-08-05 | 41.79 | 42.50 | 41.40 | 41.90 | +0.65% | 3.03 | 2.60% |
| 2025-08-04 | 41.16 | 41.70 | 40.73 | 41.63 | +0.63% | 2.21 | 1.92% |
| 2025-08-01 | 41.60 | 41.99 | 41.15 | 41.37 | -0.89% | 2.10 | 1.82% |
| 2025-07-31 | 42.70 | 43.02 | 41.47 | 41.74 | -2.29% | 4.35 | 3.70% |
| 2025-07-30 | 42.52 | 43.67 | 42.35 | 42.72 | +0.35% | 4.56 | 3.82% |
| 2025-07-29 | 42.43 | 43.11 | 42.16 | 42.57 | -1.02% | 3.90 | 3.29% |
| 2025-07-28 | 42.78 | 43.38 | 42.20 | 43.01 | +1.44% | 6.56 | 5.51% |
| 2025-07-25 | 41.00 | 42.46 | 40.90 | 42.40 | +4.10% | 6.85 | 5.86% |
| 2025-07-24 | 39.11 | 41.20 | 39.02 | 40.73 | +4.14% | 5.68 | 5.03% |
| 2025-07-23 | 39.12 | 39.55 | 38.92 | 39.11 | -0.26% | 2.13 | 1.94% |