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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.23 | 37.69 | 37.06 | 37.59 | +0.97% | 2.50 | 2.40% |
| 2025-06-23 | 36.00 | 37.60 | 35.70 | 37.23 | +3.07% | 3.18 | 3.08% |
| 2025-06-20 | 35.30 | 36.96 | 34.95 | 36.12 | +2.32% | 2.68 | 2.65% |
| 2025-06-19 | 35.48 | 36.08 | 35.12 | 35.30 | -0.73% | 0.94 | 0.94% |
| 2025-06-18 | 35.33 | 35.65 | 35.05 | 35.56 | +0.40% | 0.74 | 0.75% |
| 2025-06-17 | 35.29 | 35.47 | 35.08 | 35.42 | +0.62% | 0.55 | 0.56% |
| 2025-06-16 | 34.74 | 35.44 | 34.69 | 35.20 | +0.94% | 0.65 | 0.66% |
| 2025-06-13 | 35.56 | 35.80 | 34.87 | 34.87 | -2.31% | 1.30 | 1.32% |
| 2025-06-12 | 35.86 | 36.02 | 35.59 | 35.70 | -0.80% | 0.75 | 0.75% |
| 2025-06-11 | 35.75 | 36.27 | 35.69 | 35.98 | +0.83% | 0.72 | 0.71% |
| 2025-06-10 | 36.70 | 36.73 | 35.54 | 35.69 | -2.89% | 1.37 | 1.35% |
| 2025-06-09 | 36.63 | 36.81 | 36.38 | 36.75 | +0.57% | 1.10 | 1.07% |
| 2025-06-06 | 36.44 | 37.40 | 36.23 | 36.54 | +0.14% | 1.71 | 1.65% |
| 2025-06-05 | 36.25 | 36.56 | 35.84 | 36.49 | +0.66% | 1.22 | 1.20% |
| 2025-06-04 | 36.39 | 36.61 | 36.13 | 36.25 | -0.60% | 0.90 | 0.88% |
| 2025-06-03 | 36.11 | 36.83 | 36.03 | 36.47 | 0.00% | 1.07 | 1.04% |
| 2025-05-30 | 36.27 | 36.63 | 35.99 | 36.47 | -0.30% | 1.06 | 1.04% |
| 2025-05-29 | 35.47 | 36.78 | 35.44 | 36.58 | +3.34% | 1.48 | 1.46% |
| 2025-05-28 | 35.93 | 36.16 | 35.29 | 35.40 | -1.46% | 0.82 | 0.82% |
| 2025-05-27 | 36.04 | 36.27 | 35.74 | 35.92 | -0.82% | 0.83 | 0.82% |