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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 85.88 | 87.50 | 84.80 | 86.68 | +1.44% | 7.34 | 3.06% |
| 2026-04-20 | 88.06 | 88.47 | 85.25 | 85.45 | -2.74% | 9.01 | 3.75% |
| 2026-04-17 | 83.70 | 89.98 | 83.26 | 87.86 | +4.98% | 13.75 | 5.62% |
| 2026-04-16 | 84.12 | 84.68 | 83.00 | 83.69 | -0.49% | 6.65 | 2.85% |
| 2026-04-15 | 85.55 | 86.44 | 83.74 | 84.10 | -1.64% | 7.38 | 3.12% |
| 2026-04-14 | 84.32 | 88.16 | 84.10 | 85.50 | +2.24% | 9.22 | 3.85% |
| 2026-04-13 | 83.00 | 86.48 | 82.78 | 83.63 | +0.54% | 8.05 | 3.41% |
| 2026-04-10 | 82.50 | 85.85 | 82.30 | 83.18 | +1.49% | 10.35 | 4.43% |
| 2026-04-09 | 79.60 | 82.50 | 79.32 | 81.96 | +1.17% | 8.99 | 3.97% |
| 2026-04-08 | 76.40 | 81.01 | 75.56 | 81.01 | +9.27% | 10.07 | 4.58% |
| 2026-04-07 | 73.23 | 75.14 | 72.70 | 74.14 | +1.41% | 3.93 | 1.91% |
| 2026-04-03 | 73.03 | 74.88 | 73.03 | 73.11 | +0.59% | 3.98 | 1.93% |
| 2026-04-02 | 75.80 | 75.80 | 71.83 | 72.68 | -3.96% | 5.09 | 2.49% |
| 2026-04-01 | 75.30 | 76.35 | 74.47 | 75.68 | +3.02% | 5.42 | 2.58% |
| 2026-03-31 | 76.77 | 76.99 | 73.15 | 73.46 | -5.16% | 4.68 | 2.25% |
| 2026-03-30 | 75.47 | 77.88 | 74.30 | 77.46 | +1.23% | 5.69 | 2.68% |
| 2026-03-27 | 70.01 | 77.72 | 69.58 | 76.52 | +7.87% | 9.99 | 4.79% |
| 2026-03-26 | 74.34 | 74.68 | 70.40 | 70.94 | -5.33% | 6.38 | 3.19% |
| 2026-03-25 | 73.02 | 76.50 | 73.02 | 74.93 | +4.83% | 7.00 | 3.35% |
| 2026-03-24 | 72.90 | 73.02 | 69.16 | 71.48 | -0.11% | 6.29 | 3.19% |