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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 53.62 | 56.18 | 53.53 | 55.39 | +2.78% | 5.39 | 3.50% |
| 2025-11-18 | 53.10 | 54.69 | 52.68 | 53.89 | +1.30% | 2.72 | 1.81% |
| 2025-11-17 | 55.51 | 55.78 | 52.75 | 53.20 | -0.15% | 2.76 | 1.83% |
| 2025-11-14 | 53.90 | 54.59 | 53.23 | 53.28 | -2.35% | 1.75 | 1.17% |
| 2025-11-13 | 53.93 | 54.95 | 53.66 | 54.56 | +1.15% | 2.39 | 1.58% |
| 2025-11-12 | 53.74 | 54.48 | 52.30 | 53.94 | -0.13% | 2.48 | 1.66% |
| 2025-11-11 | 55.88 | 56.12 | 54.01 | 54.01 | -2.26% | 2.94 | 1.92% |
| 2025-11-10 | 55.15 | 56.16 | 54.62 | 55.26 | +0.13% | 3.08 | 2.00% |
| 2025-11-07 | 55.63 | 55.77 | 54.81 | 55.19 | -1.78% | 2.46 | 1.60% |
| 2025-11-06 | 55.49 | 56.54 | 55.15 | 56.19 | +2.42% | 3.20 | 2.06% |
| 2025-11-05 | 55.08 | 55.58 | 53.85 | 54.86 | -2.40% | 3.92 | 2.57% |
| 2025-11-04 | 56.70 | 57.09 | 55.62 | 56.21 | -1.51% | 2.30 | 1.47% |
| 2025-11-03 | 56.53 | 57.30 | 54.38 | 57.07 | +0.39% | 5.49 | 3.53% |
| 2025-10-31 | 58.58 | 58.78 | 56.76 | 56.85 | -2.40% | 4.36 | 2.72% |
| 2025-10-30 | 61.00 | 61.00 | 58.25 | 58.25 | -6.50% | 7.93 | 4.80% |
| 2025-10-29 | 61.70 | 62.50 | 61.07 | 62.30 | +0.32% | 5.61 | 3.25% |
| 2025-10-28 | 61.56 | 63.80 | 61.56 | 62.10 | -0.19% | 6.66 | 3.82% |
| 2025-10-27 | 64.50 | 65.20 | 61.45 | 62.22 | +2.69% | 12.31 | 6.99% |
| 2025-10-24 | 58.23 | 60.70 | 58.23 | 60.59 | +4.59% | 6.53 | 3.91% |
| 2025-10-23 | 57.89 | 58.16 | 56.12 | 57.93 | -0.50% | 3.08 | 1.94% |