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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 78.59 | 80.35 | 78.02 | 78.25 | -0.70% | 5.25 | 2.38% |
| 2026-02-12 | 79.36 | 80.60 | 77.95 | 78.80 | +0.14% | 4.97 | 2.26% |
| 2026-02-11 | 78.11 | 80.38 | 78.00 | 78.69 | -0.56% | 4.88 | 2.22% |
| 2026-02-10 | 79.76 | 81.50 | 79.02 | 79.13 | -0.78% | 6.94 | 3.11% |
| 2026-02-09 | 78.20 | 80.66 | 78.20 | 79.75 | +4.80% | 9.07 | 4.08% |
| 2026-02-06 | 74.75 | 77.44 | 74.63 | 76.10 | +0.59% | 6.86 | 3.22% |
| 2026-02-05 | 75.03 | 76.89 | 73.58 | 75.65 | -0.77% | 7.05 | 3.37% |
| 2026-02-04 | 76.10 | 77.29 | 75.15 | 76.24 | -0.96% | 5.17 | 2.43% |
| 2026-02-03 | 76.53 | 77.99 | 75.85 | 76.98 | +2.60% | 6.56 | 3.06% |
| 2026-02-02 | 77.01 | 78.17 | 74.90 | 75.03 | -3.67% | 8.49 | 4.01% |
| 2026-01-30 | 77.01 | 79.50 | 76.02 | 77.89 | -0.27% | 8.75 | 4.03% |
| 2026-01-29 | 82.20 | 82.33 | 77.79 | 78.10 | -6.77% | 13.50 | 6.03% |
| 2026-01-28 | 82.10 | 84.92 | 80.50 | 83.77 | +2.07% | 13.79 | 5.98% |
| 2026-01-27 | 80.05 | 84.56 | 79.35 | 82.07 | +1.63% | 15.32 | 6.65% |
| 2026-01-26 | 81.45 | 82.69 | 78.77 | 80.75 | -0.86% | 10.43 | 4.65% |
| 2026-01-23 | 80.60 | 82.72 | 79.61 | 81.45 | +0.17% | 12.46 | 5.51% |
| 2026-01-22 | 86.05 | 86.29 | 79.90 | 81.31 | -3.90% | 15.00 | 6.60% |
| 2026-01-21 | 83.39 | 86.95 | 81.81 | 84.61 | -0.72% | 17.79 | 7.56% |
| 2026-01-20 | 85.00 | 86.23 | 82.50 | 85.22 | +0.79% | 17.92 | 7.63% |
| 2026-01-19 | 87.88 | 88.78 | 83.72 | 84.55 | -3.11% | 13.53 | 5.69% |