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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 75.87 | 76.85 | 70.91 | 71.56 | -8.37% | 8.62 | 4.21% |
| 2026-03-20 | 78.64 | 82.20 | 77.65 | 78.10 | +0.15% | 9.40 | 4.21% |
| 2026-03-19 | 79.02 | 79.49 | 77.28 | 77.98 | -3.12% | 5.73 | 2.63% |
| 2026-03-18 | 81.35 | 81.66 | 79.10 | 80.49 | +0.44% | 6.93 | 3.09% |
| 2026-03-17 | 86.33 | 86.50 | 80.10 | 80.14 | -8.20% | 11.11 | 4.85% |
| 2026-03-16 | 83.03 | 88.59 | 81.48 | 87.30 | +4.63% | 15.58 | 6.53% |
| 2026-03-13 | 79.80 | 86.80 | 79.74 | 83.44 | +2.76% | 14.75 | 6.34% |
| 2026-03-12 | 80.00 | 82.60 | 78.46 | 81.20 | +1.72% | 8.97 | 3.97% |
| 2026-03-11 | 79.77 | 85.43 | 79.45 | 79.83 | +1.95% | 11.98 | 5.26% |
| 2026-03-10 | 74.89 | 78.46 | 74.06 | 78.30 | +7.20% | 7.93 | 3.73% |
| 2026-03-09 | 73.00 | 73.45 | 70.01 | 73.04 | -2.38% | 5.30 | 2.65% |
| 2026-03-06 | 75.23 | 76.22 | 74.64 | 74.82 | -1.16% | 4.02 | 1.92% |
| 2026-03-05 | 76.66 | 78.67 | 75.09 | 75.70 | +1.19% | 6.16 | 2.88% |
| 2026-03-04 | 73.96 | 77.32 | 73.96 | 74.81 | +1.03% | 5.58 | 2.65% |
| 2026-03-03 | 79.15 | 79.69 | 73.96 | 74.05 | -4.89% | 8.28 | 3.89% |
| 2026-03-02 | 79.92 | 81.88 | 77.77 | 77.86 | -3.72% | 9.14 | 4.15% |
| 2026-02-27 | 82.81 | 82.87 | 80.47 | 80.87 | -3.67% | 7.41 | 3.28% |
| 2026-02-26 | 81.74 | 84.38 | 81.30 | 83.95 | +2.28% | 9.64 | 4.15% |
| 2026-02-25 | 80.16 | 83.20 | 78.43 | 82.08 | +1.65% | 10.67 | 4.72% |
| 2026-02-24 | 78.94 | 81.97 | 76.20 | 80.75 | +3.19% | 9.08 | 4.09% |