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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 59.00 | 59.00 | 57.86 | 58.22 | -1.34% | 3.48 | 2.14% |
| 2025-10-21 | 56.15 | 59.55 | 55.93 | 59.01 | +5.38% | 8.05 | 4.97% |
| 2025-10-20 | 56.13 | 57.37 | 55.32 | 56.00 | -0.23% | 4.34 | 2.77% |
| 2025-10-17 | 57.51 | 58.26 | 54.69 | 56.13 | -3.26% | 6.38 | 4.10% |
| 2025-10-16 | 58.64 | 59.30 | 57.75 | 58.02 | -1.81% | 4.71 | 2.90% |
| 2025-10-15 | 58.50 | 59.20 | 56.80 | 59.09 | +1.56% | 5.19 | 3.19% |
| 2025-10-14 | 61.95 | 62.45 | 57.60 | 58.18 | -6.25% | 9.11 | 5.48% |
| 2025-10-13 | 55.72 | 62.17 | 55.72 | 62.06 | +4.58% | 11.16 | 6.60% |
| 2025-10-10 | 60.00 | 60.77 | 58.53 | 59.34 | -2.93% | 8.08 | 4.88% |
| 2025-10-09 | 62.54 | 63.72 | 60.80 | 61.13 | -1.64% | 10.86 | 6.27% |
| 2025-09-30 | 61.60 | 63.33 | 61.15 | 62.15 | +0.62% | 9.67 | 5.57% |
| 2025-09-29 | 63.27 | 63.79 | 60.80 | 61.77 | -1.33% | 9.61 | 5.59% |
| 2025-09-26 | 64.66 | 65.44 | 62.60 | 62.60 | -5.01% | 12.08 | 6.79% |
| 2025-09-25 | 61.79 | 67.13 | 61.66 | 65.90 | +3.24% | 17.83 | 9.96% |
| 2025-09-24 | 57.93 | 67.30 | 57.55 | 63.83 | +9.71% | 23.30 | 13.25% |
| 2025-09-23 | 57.39 | 58.59 | 54.78 | 58.18 | +1.15% | 10.42 | 6.64% |
| 2025-09-22 | 55.63 | 57.52 | 54.72 | 57.52 | +3.40% | 9.85 | 6.29% |
| 2025-09-19 | 53.98 | 56.71 | 53.98 | 55.63 | +3.06% | 11.46 | 7.39% |
| 2025-09-18 | 54.25 | 56.38 | 53.11 | 53.98 | -0.50% | 10.97 | 7.13% |
| 2025-09-17 | 52.98 | 55.21 | 52.98 | 54.25 | +2.32% | 7.36 | 4.86% |