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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.40 | 39.97 | 39.04 | 39.21 | -0.25% | 2.39 | 2.18% |
| 2025-07-21 | 39.60 | 39.60 | 39.12 | 39.31 | -1.08% | 1.88 | 1.71% |
| 2025-07-18 | 39.50 | 39.77 | 38.99 | 39.74 | +0.84% | 2.50 | 2.28% |
| 2025-07-17 | 38.00 | 39.60 | 37.90 | 39.41 | +3.25% | 2.76 | 2.54% |
| 2025-07-16 | 38.50 | 38.90 | 37.93 | 38.17 | -0.99% | 1.67 | 1.56% |
| 2025-07-15 | 38.33 | 38.67 | 37.92 | 38.55 | +0.23% | 1.51 | 1.41% |
| 2025-07-14 | 38.89 | 38.93 | 38.30 | 38.46 | -0.49% | 1.17 | 1.09% |
| 2025-07-11 | 38.50 | 38.88 | 38.18 | 38.65 | +0.16% | 1.69 | 1.57% |
| 2025-07-10 | 38.23 | 38.92 | 38.04 | 38.59 | +0.55% | 1.53 | 1.43% |
| 2025-07-09 | 38.70 | 38.97 | 38.22 | 38.38 | -0.88% | 1.42 | 1.33% |
| 2025-07-08 | 38.16 | 39.26 | 38.09 | 38.72 | +1.44% | 2.04 | 1.89% |
| 2025-07-07 | 37.69 | 38.65 | 37.62 | 38.17 | +0.90% | 1.73 | 1.63% |
| 2025-07-04 | 38.28 | 38.45 | 37.46 | 37.83 | -1.28% | 1.82 | 1.72% |
| 2025-07-03 | 38.34 | 38.69 | 38.01 | 38.32 | -0.52% | 1.73 | 1.62% |
| 2025-07-02 | 39.08 | 39.26 | 38.38 | 38.52 | -2.53% | 3.22 | 2.98% |
| 2025-07-01 | 38.75 | 40.50 | 38.51 | 39.52 | +1.86% | 5.23 | 4.72% |
| 2025-06-30 | 37.98 | 39.10 | 37.91 | 38.80 | +3.22% | 3.26 | 3.02% |
| 2025-06-27 | 37.51 | 37.92 | 37.33 | 37.59 | +0.21% | 1.58 | 1.50% |
| 2025-06-26 | 37.74 | 38.10 | 37.40 | 37.51 | -0.56% | 1.70 | 1.62% |
| 2025-06-25 | 37.71 | 37.80 | 37.30 | 37.72 | +0.35% | 1.81 | 1.72% |