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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 89.16 | 89.37 | 86.01 | 87.26 | -1.40% | 21.65 | 8.89% |
| 2026-01-15 | 75.35 | 88.50 | 75.35 | 88.50 | +16.60% | 32.07 | 13.96% |
| 2026-01-14 | 77.01 | 79.25 | 74.59 | 75.90 | -1.65% | 14.57 | 6.82% |
| 2026-01-13 | 79.01 | 80.53 | 76.53 | 77.17 | -3.60% | 13.65 | 6.28% |
| 2026-01-12 | 77.00 | 81.80 | 75.70 | 80.05 | +3.01% | 21.62 | 9.79% |
| 2026-01-09 | 75.68 | 79.98 | 75.12 | 77.71 | +1.37% | 20.54 | 9.52% |
| 2026-01-08 | 79.04 | 82.38 | 75.85 | 76.66 | -1.67% | 27.51 | 12.59% |
| 2026-01-07 | 73.42 | 80.99 | 73.05 | 77.96 | +9.90% | 32.39 | 15.27% |
| 2026-01-06 | 70.47 | 73.73 | 69.82 | 70.94 | -0.39% | 18.02 | 9.06% |
| 2026-01-05 | 64.61 | 75.00 | 63.88 | 71.22 | +11.70% | 24.16 | 12.34% |
| 2025-12-31 | 62.56 | 66.18 | 62.20 | 63.76 | +2.67% | 13.15 | 7.37% |
| 2025-12-30 | 61.72 | 62.34 | 61.45 | 62.10 | +0.45% | 8.69 | 5.03% |
| 2025-12-29 | 63.57 | 63.99 | 61.46 | 61.82 | -3.78% | 8.30 | 4.78% |
| 2025-12-26 | 66.18 | 66.49 | 63.81 | 64.25 | -2.77% | 8.97 | 4.98% |
| 2025-12-25 | 66.72 | 66.88 | 64.80 | 66.08 | -1.00% | 10.26 | 5.59% |
| 2025-12-24 | 67.49 | 68.17 | 66.46 | 66.75 | -2.18% | 10.78 | 5.77% |
| 2025-12-23 | 67.00 | 70.35 | 66.00 | 68.24 | +2.77% | 19.81 | 10.41% |
| 2025-12-22 | 57.30 | 67.58 | 57.30 | 66.40 | +15.88% | 25.36 | 14.17% |
| 2025-12-19 | 59.54 | 59.88 | 57.01 | 57.30 | -2.82% | 6.36 | 3.93% |
| 2025-12-18 | 60.51 | 61.20 | 58.68 | 58.96 | -3.96% | 5.96 | 3.58% |