上海新阳(300236)股票行情
上海新阳(300236)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 35.29 | 35.42 | 0.22 | 0.63% | 35.08 | 35.47 | 15669 | 5529.99 | 0.56% | 0.00 |
| 2025-06-16 | 35.00 | 35.46 | 0.33 | 0.94% | 34.95 | 35.70 | 18375 | 6520.43 | 0.66% | 0.00 |
| 2025-06-13 | 35.82 | 35.13 | -0.83 | -2.31% | 35.13 | 36.06 | 36744 | 13024.17 | 1.32% | 0.00 |
| 2025-06-12 | 36.12 | 35.96 | -0.29 | -0.80% | 35.85 | 36.29 | 20908 | 7536.53 | 0.75% | 0.00 |
| 2025-06-11 | 36.01 | 36.25 | 0.30 | 0.83% | 35.95 | 36.54 | 19887 | 7207.05 | 0.71% | 0.00 |
| 2025-06-10 | 36.97 | 35.95 | -1.07 | -2.89% | 35.80 | 37.00 | 37729 | 13689.44 | 1.36% | 0.00 |
| 2025-06-09 | 36.90 | 37.02 | 0.21 | 0.57% | 36.65 | 37.08 | 29741 | 10977.44 | 1.07% | 1.00 |
| 2025-06-06 | 36.71 | 36.81 | 0.05 | 0.14% | 36.50 | 37.68 | 46048 | 17066.65 | 1.65% | 0.00 |
| 2025-06-05 | 36.52 | 36.76 | 0.24 | 0.66% | 36.10 | 36.83 | 33544 | 12228.72 | 1.21% | 4.00 |
| 2025-06-04 | 36.66 | 36.52 | -0.22 | -0.60% | 36.40 | 36.88 | 24474 | 8963.51 | 0.88% | 0.00 |
| 2025-06-03 | 36.38 | 36.74 | 0.00 | 0.00% | 36.30 | 37.10 | 28933 | 10661.00 | 1.04% | 0.00 |
| 2025-05-30 | 36.54 | 36.74 | -0.11 | -0.30% | 36.26 | 36.90 | 28913 | 10585.47 | 1.04% | 0.00 |
| 2025-05-29 | 35.73 | 36.85 | 1.19 | 3.34% | 35.70 | 37.05 | 40572 | 14785.57 | 1.46% | 0.00 |
| 2025-05-28 | 36.20 | 35.66 | -0.53 | -1.46% | 35.55 | 36.43 | 22848 | 8189.77 | 0.82% | 0.00 |
| 2025-05-27 | 36.31 | 36.19 | -0.30 | -0.82% | 36.00 | 36.54 | 22987 | 8335.34 | 0.83% | 0.00 |
| 2025-05-26 | 35.94 | 36.49 | 0.72 | 2.01% | 35.81 | 36.78 | 32956 | 11981.10 | 1.18% | 0.00 |
| 2025-05-23 | 36.03 | 35.77 | -0.30 | -0.83% | 35.77 | 36.58 | 38425 | 13871.74 | 1.38% | 0.00 |
| 2025-05-22 | 36.65 | 36.07 | -0.68 | -1.85% | 36.01 | 37.00 | 25730 | 9370.18 | 0.92% | 0.00 |
| 2025-05-21 | 37.03 | 36.75 | -0.28 | -0.76% | 36.53 | 37.05 | 25196 | 9263.25 | 0.91% | 0.00 |
| 2025-05-20 | 36.24 | 37.03 | 0.72 | 1.98% | 36.06 | 37.20 | 42861 | 15776.58 | 1.54% | 0.00 |
| 2025-05-19 | 35.87 | 36.31 | 0.43 | 1.20% | 35.51 | 36.63 | 29020 | 10479.53 | 1.04% | 3.00 |
| 2025-05-16 | 35.69 | 35.88 | 0.17 | 0.48% | 35.61 | 36.15 | 21052 | 7565.40 | 0.76% | 0.00 |
| 2025-05-15 | 36.55 | 35.71 | -0.94 | -2.56% | 35.60 | 36.64 | 35735 | 12866.07 | 1.28% | 0.00 |
| 2025-05-14 | 36.68 | 36.65 | 0.04 | 0.11% | 36.44 | 37.06 | 30895 | 11332.74 | 1.11% | 0.00 |
| 2025-05-13 | 37.18 | 36.61 | -0.29 | -0.79% | 36.51 | 37.28 | 37018 | 13616.79 | 1.33% | 0.00 |
| 2025-05-12 | 36.90 | 36.90 | 0.24 | 0.65% | 36.63 | 37.16 | 35931 | 13252.63 | 1.29% | 0.00 |
| 2025-05-09 | 37.27 | 36.66 | -1.13 | -2.99% | 36.38 | 37.27 | 66561 | 24390.52 | 2.39% | 0.00 |
| 2025-05-08 | 38.18 | 37.79 | -0.62 | -1.61% | 37.49 | 38.24 | 65887 | 24922.67 | 2.37% | 0.00 |
| 2025-05-07 | 38.88 | 38.41 | -0.15 | -0.39% | 38.00 | 39.00 | 69846 | 26875.70 | 2.51% | 2.00 |
| 2025-05-06 | 37.61 | 38.56 | 1.01 | 2.69% | 37.60 | 38.65 | 71109 | 27199.88 | 2.55% | 5.00 |
| 2025-04-30 | 37.45 | 37.55 | 0.24 | 0.64% | 37.30 | 37.85 | 47331 | 17831.18 | 1.70% | 9.00 |
| 2025-04-29 | 37.19 | 37.31 | 0.00 | 0.00% | 37.01 | 37.48 | 34934 | 13015.31 | 1.26% | 0.00 |
| 2025-04-28 | 37.78 | 37.31 | -0.57 | -1.50% | 37.21 | 37.86 | 38874 | 14556.62 | 1.40% | 0.00 |
| 2025-04-25 | 37.62 | 37.88 | 0.14 | 0.37% | 36.80 | 38.19 | 55742 | 20939.96 | 2.00% | 3.00 |
| 2025-04-24 | 37.66 | 37.74 | -0.07 | -0.19% | 37.44 | 38.99 | 79017 | 30065.34 | 2.84% | 0.00 |
| 2025-04-23 | 37.94 | 37.81 | -0.51 | -1.33% | 37.55 | 38.12 | 71857 | 27167.06 | 2.58% | 10.00 |
| 2025-04-22 | 37.30 | 38.32 | 0.64 | 1.70% | 37.20 | 38.84 | 105850 | 40346.83 | 3.80% | 11.00 |
| 2025-04-21 | 36.01 | 37.68 | 1.42 | 3.92% | 36.01 | 37.83 | 88531 | 33095.51 | 3.18% | 0.00 |
| 2025-04-18 | 37.50 | 36.26 | 0.13 | 0.36% | 35.92 | 37.57 | 73611 | 26916.67 | 2.64% | 20.00 |
| 2025-04-17 | 35.37 | 36.13 | 0.56 | 1.57% | 35.21 | 36.74 | 63790 | 23136.43 | 2.29% | 1.00 |
| 2025-04-16 | 35.69 | 35.57 | -0.15 | -0.42% | 35.10 | 36.15 | 38765 | 13813.93 | 1.39% | 0.00 |
| 2025-04-15 | 35.55 | 35.72 | 0.03 | 0.08% | 35.27 | 35.97 | 46802 | 16687.49 | 1.68% | 0.00 |
| 2025-04-14 | 36.34 | 35.69 | -0.16 | -0.45% | 35.46 | 36.41 | 64553 | 23065.63 | 2.32% | 0.00 |
| 2025-04-11 | 34.10 | 35.85 | 1.25 | 3.61% | 34.09 | 36.23 | 101164 | 35970.38 | 3.63% | 0.00 |
| 2025-04-10 | 35.05 | 34.60 | 0.01 | 0.03% | 34.34 | 35.59 | 79871 | 27916.02 | 2.87% | 0.00 |
| 2025-04-09 | 32.08 | 34.59 | 2.00 | 6.14% | 30.63 | 35.28 | 99869 | 33245.55 | 3.59% | 2.00 |
| 2025-04-08 | 31.50 | 32.59 | 1.83 | 5.95% | 31.50 | 33.79 | 88422 | 28849.32 | 3.18% | 0.00 |
| 2025-04-07 | 34.00 | 30.76 | -4.81 | -13.52% | 29.44 | 34.70 | 89322 | 28880.26 | 3.21% | 0.00 |
| 2025-04-03 | 35.52 | 35.57 | -0.33 | -0.92% | 35.10 | 36.30 | 33376 | 11912.73 | 1.20% | 0.00 |
| 2025-04-02 | 35.95 | 35.90 | -0.07 | -0.19% | 35.80 | 36.58 | 25010 | 9010.91 | 0.90% | 0.00 |
| 2025-04-01 | 35.50 | 35.97 | 0.59 | 1.67% | 35.16 | 36.60 | 41426 | 14883.11 | 1.49% | 0.00 |
| 2025-03-31 | 36.01 | 35.38 | -0.86 | -2.37% | 35.03 | 36.85 | 52940 | 18985.07 | 1.90% | 0.00 |
| 2025-03-28 | 37.10 | 36.24 | -0.53 | -1.44% | 36.18 | 37.93 | 66742 | 24734.87 | 2.40% | 0.00 |
| 2025-03-27 | 35.23 | 36.77 | 1.46 | 4.13% | 35.17 | 37.49 | 71649 | 26218.47 | 2.57% | 0.00 |
| 2025-03-26 | 35.15 | 35.31 | -0.03 | -0.08% | 35.15 | 35.72 | 16994 | 6033.37 | 0.61% | 0.00 |
| 2025-03-25 | 35.49 | 35.34 | -0.10 | -0.28% | 35.06 | 35.69 | 20304 | 7174.62 | 0.73% | 0.00 |
| 2025-03-24 | 35.66 | 35.44 | -0.22 | -0.62% | 34.82 | 35.92 | 30229 | 10682.55 | 1.09% | 0.00 |
| 2025-03-21 | 36.09 | 35.66 | -0.61 | -1.68% | 35.57 | 36.46 | 29766 | 10697.29 | 1.07% | 0.00 |
| 2025-03-20 | 36.41 | 36.27 | -0.12 | -0.33% | 36.10 | 36.61 | 22397 | 8138.39 | 0.80% | 0.00 |
| 2025-03-19 | 36.82 | 36.39 | -0.53 | -1.44% | 36.28 | 36.84 | 27052 | 9860.01 | 0.97% | 0.00 |
| 2025-03-18 | 36.90 | 36.92 | 0.09 | 0.24% | 36.80 | 37.49 | 25824 | 9580.78 | 0.93% | 0.00 |
| 2025-03-17 | 36.80 | 36.83 | -0.05 | -0.14% | 36.71 | 37.14 | 27046 | 9974.94 | 0.97% | 0.00 |
| 2025-03-14 | 36.00 | 36.88 | 0.88 | 2.44% | 35.84 | 36.90 | 36465 | 13306.57 | 1.31% | 0.00 |
| 2025-03-13 | 36.93 | 36.00 | -0.93 | -2.52% | 35.65 | 37.06 | 48174 | 17403.90 | 1.73% | 0.00 |
| 2025-03-12 | 37.38 | 36.93 | -0.39 | -1.05% | 36.92 | 37.54 | 41374 | 15348.70 | 1.49% | 0.00 |
| 2025-03-11 | 37.40 | 37.32 | -0.57 | -1.50% | 36.92 | 37.87 | 41592 | 15507.03 | 1.49% | 0.00 |
| 2025-03-10 | 37.99 | 37.89 | 0.02 | 0.05% | 37.54 | 38.60 | 41407 | 15711.98 | 1.49% | 0.00 |
| 2025-03-07 | 38.50 | 37.87 | -0.78 | -2.02% | 37.61 | 38.64 | 48242 | 18355.24 | 1.73% | 0.00 |
| 2025-03-06 | 38.40 | 38.65 | 0.10 | 0.26% | 38.20 | 39.23 | 63783 | 24732.77 | 2.29% | 0.00 |
| 2025-03-05 | 37.70 | 38.55 | 0.92 | 2.44% | 37.57 | 39.66 | 74144 | 28550.90 | 2.66% | 1.00 |
| 2025-03-04 | 36.55 | 37.63 | 0.93 | 2.53% | 36.33 | 37.99 | 54191 | 20146.30 | 1.95% | 0.00 |
| 2025-03-03 | 37.15 | 36.70 | -0.25 | -0.68% | 36.61 | 37.46 | 47316 | 17505.62 | 1.70% | 0.00 |
| 2025-02-28 | 38.44 | 36.95 | -1.75 | -4.52% | 36.86 | 38.78 | 55166 | 20734.59 | 1.98% | 0.00 |
| 2025-02-27 | 39.33 | 38.70 | -0.39 | -1.00% | 37.93 | 39.79 | 55835 | 21610.69 | 2.01% | 0.00 |
| 2025-02-26 | 38.80 | 39.09 | 0.49 | 1.27% | 38.18 | 39.33 | 62560 | 24341.30 | 2.25% | 0.00 |
| 2025-02-25 | 37.90 | 38.60 | 0.28 | 0.73% | 37.70 | 39.15 | 69031 | 26596.74 | 2.48% | 0.00 |
| 2025-02-24 | 38.29 | 38.32 | 0.09 | 0.24% | 37.98 | 38.80 | 56944 | 21829.94 | 2.05% | 0.00 |
| 2025-02-21 | 37.37 | 38.23 | 0.80 | 2.14% | 37.14 | 38.40 | 69330 | 26344.54 | 2.49% | 0.00 |
| 2025-02-20 | 37.20 | 37.43 | 0.15 | 0.40% | 36.86 | 37.50 | 38734 | 14426.16 | 1.39% | 0.00 |
| 2025-02-19 | 36.20 | 37.28 | 0.95 | 2.61% | 36.20 | 37.38 | 41538 | 15389.78 | 1.49% | 0.00 |
深证大盘股票行情在线 K线走势图
