新黄浦(600638)股票行情
新黄浦(600638)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 |
|---|
| 2025-04-30 | 5.40 | 5.27 | 0.20 | 3.94% | 5.24 | 5.55 | 293268 | 15715.66 | 4.36% |
| 2025-04-29 | 5.04 | 5.07 | 0.05 | 1.00% | 5.00 | 5.10 | 51252 | 2591.27 | 0.76% |
| 2025-04-28 | 5.18 | 5.02 | -0.21 | -4.02% | 5.00 | 5.20 | 90652 | 4590.36 | 1.35% |
| 2025-04-25 | 5.24 | 5.23 | 0.00 | 0.00% | 5.21 | 5.37 | 75461 | 3993.64 | 1.12% |
| 2025-04-24 | 5.15 | 5.23 | 0.04 | 0.77% | 5.13 | 5.28 | 71226 | 3708.95 | 1.06% |
| 2025-04-23 | 5.22 | 5.19 | -0.02 | -0.38% | 5.13 | 5.28 | 60116 | 3117.32 | 0.89% |
| 2025-04-22 | 5.04 | 5.21 | 0.13 | 2.56% | 5.04 | 5.26 | 94127 | 4882.62 | 1.40% |
| 2025-04-21 | 5.00 | 5.08 | 0.00 | 0.00% | 4.93 | 5.10 | 81460 | 4099.38 | 1.21% |
| 2025-04-18 | 4.98 | 5.08 | 0.11 | 2.21% | 4.88 | 5.14 | 102687 | 5173.71 | 1.52% |
| 2025-04-17 | 4.80 | 4.97 | 0.15 | 3.11% | 4.79 | 5.03 | 82986 | 4121.72 | 1.23% |
| 2025-04-16 | 4.83 | 4.82 | -0.04 | -0.82% | 4.73 | 4.90 | 42067 | 2024.92 | 0.62% |
| 2025-04-15 | 4.89 | 4.86 | -0.03 | -0.61% | 4.82 | 4.91 | 28781 | 1394.95 | 0.43% |
| 2025-04-14 | 4.85 | 4.89 | 0.06 | 1.24% | 4.84 | 4.93 | 45130 | 2204.12 | 0.67% |
| 2025-04-11 | 4.83 | 4.83 | -0.03 | -0.62% | 4.80 | 4.88 | 53575 | 2592.54 | 0.80% |
| 2025-04-10 | 4.70 | 4.86 | 0.16 | 3.40% | 4.70 | 4.91 | 75914 | 3667.37 | 1.13% |
| 2025-04-09 | 4.47 | 4.70 | 0.21 | 4.68% | 4.20 | 4.74 | 119809 | 5417.43 | 1.78% |
| 2025-04-08 | 4.64 | 4.49 | -0.13 | -2.81% | 4.41 | 4.68 | 110791 | 5011.29 | 1.65% |
| 2025-04-07 | 4.84 | 4.62 | -0.49 | -9.59% | 4.60 | 4.92 | 98610 | 4610.96 | 1.46% |
| 2025-04-03 | 5.03 | 5.11 | 0.05 | 0.99% | 5.02 | 5.14 | 52892 | 2696.40 | 0.79% |
| 2025-04-02 | 5.08 | 5.06 | -0.02 | -0.39% | 5.03 | 5.10 | 29459 | 1490.90 | 0.44% |
| 2025-04-01 | 5.01 | 5.08 | 0.08 | 1.60% | 5.01 | 5.13 | 42925 | 2179.39 | 0.64% |
| 2025-03-31 | 5.06 | 5.00 | -0.10 | -1.96% | 4.97 | 5.07 | 62299 | 3119.15 | 0.93% |
| 2025-03-28 | 5.12 | 5.10 | -0.03 | -0.58% | 5.03 | 5.17 | 44418 | 2256.57 | 0.66% |
| 2025-03-27 | 5.15 | 5.13 | -0.04 | -0.77% | 5.05 | 5.21 | 43774 | 2243.42 | 0.65% |
| 2025-03-26 | 5.06 | 5.17 | 0.09 | 1.77% | 5.05 | 5.24 | 78432 | 4061.19 | 1.16% |
| 2025-03-25 | 5.03 | 5.08 | 0.03 | 0.59% | 5.01 | 5.11 | 52383 | 2651.99 | 0.78% |
| 2025-03-24 | 5.25 | 5.05 | -0.20 | -3.81% | 4.99 | 5.27 | 95260 | 4849.98 | 1.41% |
| 2025-03-21 | 5.33 | 5.25 | -0.09 | -1.69% | 5.21 | 5.36 | 71266 | 3763.92 | 1.06% |
| 2025-03-20 | 5.20 | 5.34 | 0.16 | 3.09% | 5.17 | 5.42 | 127223 | 6747.87 | 1.89% |
| 2025-03-19 | 5.23 | 5.18 | -0.06 | -1.15% | 5.16 | 5.24 | 45930 | 2383.85 | 0.68% |
| 2025-03-18 | 5.25 | 5.24 | 0.02 | 0.38% | 5.19 | 5.30 | 100291 | 5257.71 | 1.49% |
| 2025-03-17 | 5.13 | 5.22 | 0.08 | 1.56% | 5.12 | 5.28 | 102393 | 5335.05 | 1.52% |
| 2025-03-14 | 4.96 | 5.14 | 0.16 | 3.21% | 4.96 | 5.14 | 109604 | 5554.35 | 1.63% |
| 2025-03-13 | 5.01 | 4.98 | -0.05 | -0.99% | 4.93 | 5.05 | 56707 | 2821.95 | 0.84% |
| 2025-03-12 | 5.04 | 5.03 | -0.01 | -0.20% | 5.00 | 5.06 | 59745 | 3001.75 | 0.89% |
| 2025-03-11 | 5.01 | 5.04 | 0.01 | 0.20% | 4.95 | 5.04 | 69004 | 3441.44 | 1.02% |
| 2025-03-10 | 5.04 | 5.03 | 0.02 | 0.40% | 5.01 | 5.09 | 50264 | 2535.61 | 0.75% |
| 2025-03-07 | 5.10 | 5.01 | -0.10 | -1.96% | 5.00 | 5.11 | 50678 | 2550.17 | 0.75% |
| 2025-03-06 | 4.99 | 5.11 | 0.13 | 2.61% | 4.95 | 5.15 | 97895 | 4959.83 | 1.45% |
| 2025-03-05 | 5.09 | 4.98 | -0.09 | -1.78% | 4.89 | 5.10 | 97187 | 4810.58 | 1.44% |
| 2025-03-04 | 5.05 | 5.07 | 0.01 | 0.20% | 5.00 | 5.08 | 53674 | 2703.68 | 0.80% |
| 2025-03-03 | 5.09 | 5.06 | 0.01 | 0.20% | 5.03 | 5.16 | 70123 | 3576.84 | 1.04% |
| 2025-02-28 | 5.15 | 5.05 | -0.10 | -1.94% | 5.04 | 5.18 | 68028 | 3465.70 | 1.01% |
| 2025-02-27 | 5.18 | 5.15 | 0.00 | 0.00% | 5.09 | 5.22 | 62223 | 3205.50 | 0.92% |
| 2025-02-26 | 5.08 | 5.15 | 0.09 | 1.78% | 5.08 | 5.18 | 82158 | 4226.89 | 1.22% |
| 2025-02-25 | 5.08 | 5.06 | -0.06 | -1.17% | 5.05 | 5.14 | 52924 | 2696.69 | 0.79% |
| 2025-02-24 | 5.03 | 5.12 | 0.09 | 1.79% | 5.03 | 5.18 | 79570 | 4071.45 | 1.18% |
| 2025-02-21 | 5.10 | 5.03 | -0.05 | -0.98% | 4.99 | 5.12 | 77312 | 3896.54 | 1.15% |
| 2025-02-20 | 5.09 | 5.08 | 0.02 | 0.40% | 5.03 | 5.11 | 41326 | 2097.49 | 0.61% |
| 2025-02-19 | 5.04 | 5.06 | 0.05 | 1.00% | 4.99 | 5.09 | 52360 | 2646.93 | 0.78% |
| 2025-02-18 | 5.17 | 5.01 | -0.16 | -3.09% | 5.00 | 5.17 | 65846 | 3341.93 | 0.98% |
| 2025-02-17 | 5.16 | 5.17 | 0.05 | 0.98% | 5.10 | 5.22 | 56752 | 2927.34 | 0.84% |
| 2025-02-14 | 5.20 | 5.12 | -0.05 | -0.97% | 5.08 | 5.20 | 59372 | 3041.82 | 0.88% |
| 2025-02-13 | 5.20 | 5.17 | -0.03 | -0.58% | 5.17 | 5.25 | 74658 | 3893.43 | 1.11% |
| 2025-02-12 | 5.14 | 5.20 | 0.08 | 1.56% | 5.09 | 5.21 | 55815 | 2872.06 | 0.83% |
| 2025-02-11 | 5.18 | 5.12 | -0.06 | -1.16% | 5.06 | 5.21 | 54486 | 2778.34 | 0.81% |
| 2025-02-10 | 5.07 | 5.18 | 0.12 | 2.37% | 5.06 | 5.19 | 63581 | 3264.78 | 0.94% |
| 2025-02-07 | 5.00 | 5.06 | 0.06 | 1.20% | 4.97 | 5.13 | 76251 | 3867.07 | 1.13% |
| 2025-02-06 | 4.95 | 5.00 | 0.04 | 0.81% | 4.89 | 5.00 | 62498 | 3099.75 | 0.93% |
| 2025-02-05 | 4.91 | 4.96 | 0.07 | 1.43% | 4.86 | 4.97 | 47812 | 2359.69 | 0.71% |
| 2025-01-27 | 4.94 | 4.89 | 0.00 | 0.00% | 4.88 | 5.04 | 59203 | 2934.21 | 0.88% |
| 2025-01-24 | 4.93 | 4.89 | -0.02 | -0.41% | 4.83 | 4.95 | 54437 | 2662.20 | 0.81% |
| 2025-01-23 | 4.92 | 4.91 | 0.06 | 1.24% | 4.89 | 5.08 | 58692 | 2919.08 | 0.87% |
| 2025-01-22 | 4.96 | 4.85 | -0.14 | -2.81% | 4.84 | 4.97 | 57693 | 2823.17 | 0.86% |
| 2025-01-21 | 5.06 | 4.99 | -0.03 | -0.60% | 4.97 | 5.12 | 78062 | 3930.75 | 1.16% |
| 2025-01-20 | 4.99 | 5.02 | 0.06 | 1.21% | 4.88 | 5.07 | 62355 | 3111.21 | 0.93% |
| 2025-01-17 | 4.97 | 4.96 | 0.00 | 0.00% | 4.86 | 5.00 | 48892 | 2417.37 | 0.73% |
| 2025-01-16 | 4.93 | 4.96 | 0.03 | 0.61% | 4.92 | 5.06 | 59139 | 2950.64 | 0.88% |
| 2025-01-15 | 4.94 | 4.93 | 0.01 | 0.20% | 4.86 | 4.98 | 61164 | 3007.43 | 0.91% |
| 2025-01-14 | 4.82 | 4.92 | 0.13 | 2.71% | 4.80 | 4.94 | 61964 | 3025.32 | 0.92% |
| 2025-01-13 | 4.71 | 4.79 | 0.00 | 0.00% | 4.66 | 4.82 | 37271 | 1773.91 | 0.55% |
| 2025-01-10 | 4.91 | 4.79 | -0.14 | -2.84% | 4.79 | 4.99 | 53052 | 2589.72 | 0.79% |
| 2025-01-09 | 4.92 | 4.93 | 0.00 | 0.00% | 4.87 | 5.02 | 45527 | 2252.46 | 0.68% |
| 2025-01-08 | 4.88 | 4.93 | 0.03 | 0.61% | 4.78 | 4.95 | 58027 | 2827.24 | 0.86% |
| 2025-01-07 | 4.84 | 4.90 | 0.06 | 1.24% | 4.80 | 4.90 | 39512 | 1919.93 | 0.59% |
| 2025-01-06 | 4.93 | 4.84 | -0.02 | -0.41% | 4.71 | 4.93 | 47122 | 2273.46 | 0.70% |
| 2025-01-03 | 5.12 | 4.86 | -0.22 | -4.33% | 4.82 | 5.16 | 83336 | 4117.84 | 1.24% |
| 2025-01-02 | 5.11 | 5.08 | -0.02 | -0.39% | 5.03 | 5.26 | 74623 | 3853.08 | 1.11% |
| 2024-12-31 | 5.16 | 5.10 | -0.05 | -0.97% | 5.10 | 5.25 | 72544 | 3745.20 | 1.08% |
| 2024-12-30 | 5.25 | 5.15 | -0.14 | -2.65% | 5.13 | 5.29 | 79690 | 4115.87 | 1.18% |
上证大盘股票行情在线 K线走势图
