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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 53.00 | 53.66 | 52.58 | 53.02 | -0.13% | 3.94 | 2.67% |
| 2025-09-15 | 54.90 | 54.96 | 53.01 | 53.09 | -1.92% | 5.52 | 3.70% |
| 2025-09-12 | 52.50 | 54.88 | 52.08 | 54.13 | +2.34% | 8.29 | 5.51% |
| 2025-09-11 | 50.65 | 53.10 | 50.27 | 52.89 | +4.03% | 6.81 | 4.68% |
| 2025-09-10 | 51.22 | 51.49 | 50.43 | 50.84 | +0.75% | 3.42 | 2.40% |
| 2025-09-09 | 51.39 | 51.67 | 50.27 | 50.46 | -3.15% | 3.84 | 2.70% |
| 2025-09-08 | 52.30 | 52.35 | 51.27 | 52.10 | -0.67% | 4.52 | 3.13% |
| 2025-09-05 | 50.65 | 52.65 | 50.65 | 52.45 | +3.68% | 5.66 | 3.92% |
| 2025-09-04 | 53.45 | 53.98 | 49.59 | 50.59 | -6.28% | 8.91 | 6.18% |
| 2025-09-03 | 54.00 | 55.68 | 52.88 | 53.98 | +1.18% | 8.04 | 5.31% |
| 2025-09-02 | 55.90 | 56.13 | 52.81 | 53.35 | -5.00% | 9.39 | 6.23% |
| 2025-09-01 | 57.38 | 58.00 | 55.10 | 56.16 | -0.43% | 10.72 | 6.84% |
| 2025-08-29 | 59.20 | 59.50 | 55.45 | 56.40 | -6.16% | 14.86 | 9.45% |
| 2025-08-28 | 54.55 | 62.88 | 54.55 | 60.10 | +13.10% | 24.54 | 14.98% |
| 2025-08-27 | 53.75 | 55.74 | 53.10 | 53.14 | -1.13% | 8.81 | 5.82% |
| 2025-08-26 | 55.69 | 55.69 | 53.21 | 53.75 | -3.98% | 9.54 | 6.35% |
| 2025-08-25 | 57.35 | 57.89 | 54.69 | 55.98 | -2.32% | 12.81 | 8.22% |
| 2025-08-22 | 54.59 | 58.68 | 54.22 | 57.31 | +4.96% | 14.28 | 9.08% |
| 2025-08-21 | 56.50 | 58.86 | 54.50 | 54.60 | -3.91% | 14.06 | 8.97% |
| 2025-08-20 | 51.00 | 56.90 | 49.81 | 56.82 | +10.35% | 14.58 | 9.71% |