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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 60.51 | 61.83 | 58.50 | 61.39 | +0.47% | 8.60 | 5.13% |
| 2025-12-16 | 60.77 | 61.79 | 58.91 | 61.10 | -1.32% | 9.19 | 5.47% |
| 2025-12-15 | 59.70 | 63.66 | 59.32 | 61.92 | +2.35% | 15.90 | 9.16% |
| 2025-12-12 | 57.99 | 60.86 | 56.92 | 60.50 | +3.44% | 10.28 | 6.24% |
| 2025-12-11 | 59.51 | 59.88 | 58.47 | 58.49 | -1.61% | 4.66 | 2.83% |
| 2025-12-10 | 58.22 | 59.75 | 57.81 | 59.45 | +1.43% | 5.58 | 3.40% |
| 2025-12-09 | 60.00 | 60.88 | 58.45 | 58.61 | -0.41% | 6.11 | 3.70% |
| 2025-12-08 | 56.90 | 59.79 | 56.71 | 58.85 | +3.96% | 7.21 | 4.42% |
| 2025-12-05 | 57.88 | 58.10 | 56.43 | 56.61 | -2.08% | 3.87 | 2.44% |
| 2025-12-04 | 57.53 | 58.69 | 56.32 | 57.81 | -0.84% | 4.49 | 2.81% |
| 2025-12-03 | 58.41 | 58.66 | 57.25 | 58.30 | -0.61% | 5.40 | 3.35% |
| 2025-12-02 | 57.79 | 60.00 | 57.21 | 58.66 | -0.24% | 8.05 | 4.90% |
| 2025-12-01 | 56.95 | 59.80 | 55.80 | 58.80 | +3.09% | 9.53 | 5.93% |
| 2025-11-28 | 54.09 | 57.77 | 54.09 | 57.04 | +5.47% | 7.70 | 4.90% |
| 2025-11-27 | 54.71 | 56.45 | 53.98 | 54.08 | -1.35% | 4.87 | 3.17% |
| 2025-11-26 | 56.37 | 56.40 | 54.50 | 54.82 | -3.54% | 5.95 | 3.87% |
| 2025-11-25 | 58.00 | 58.58 | 56.70 | 56.83 | -4.15% | 9.19 | 5.71% |
| 2025-11-24 | 57.72 | 60.88 | 57.34 | 59.29 | +1.70% | 10.53 | 6.40% |
| 2025-11-21 | 55.02 | 60.00 | 55.02 | 58.30 | +3.20% | 12.15 | 7.49% |
| 2025-11-20 | 55.80 | 59.18 | 55.80 | 56.49 | +1.99% | 8.47 | 5.27% |