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 |
|---|
| 2025-12-12 | 5.62 | 5.57 | 0.02 | 0.36% | 5.55 | 5.70 | 141833 | 7989.02 | 2.11% |
| 2025-12-11 | 5.81 | 5.55 | -0.26 | -4.48% | 5.54 | 5.83 | 334425 | 18824.05 | 4.97% |
| 2025-12-10 | 5.82 | 5.81 | -0.03 | -0.51% | 5.67 | 5.92 | 215335 | 12498.68 | 3.20% |
| 2025-12-09 | 5.91 | 5.84 | -0.10 | -1.68% | 5.78 | 5.91 | 171202 | 9982.22 | 2.54% |
| 2025-12-08 | 5.85 | 5.94 | 0.09 | 1.54% | 5.83 | 6.10 | 158740 | 9442.62 | 2.36% |
| 2025-12-05 | 5.78 | 5.85 | 0.06 | 1.04% | 5.71 | 5.86 | 85344 | 4932.86 | 1.27% |
| 2025-12-04 | 5.87 | 5.79 | -0.10 | -1.70% | 5.77 | 5.98 | 75160 | 4380.22 | 1.12% |
| 2025-12-03 | 5.93 | 5.89 | -0.04 | -0.67% | 5.86 | 5.97 | 60499 | 3564.69 | 0.90% |
| 2025-12-02 | 5.88 | 5.93 | 0.04 | 0.68% | 5.81 | 5.94 | 79072 | 4652.99 | 1.17% |
| 2025-12-01 | 5.85 | 5.89 | 0.03 | 0.51% | 5.83 | 5.93 | 72884 | 4287.80 | 1.08% |
| 2025-11-28 | 5.80 | 5.86 | 0.08 | 1.38% | 5.71 | 5.88 | 70692 | 4099.33 | 1.05% |
| 2025-11-27 | 5.74 | 5.78 | 0.04 | 0.70% | 5.67 | 5.82 | 70885 | 4082.82 | 1.05% |
| 2025-11-26 | 5.80 | 5.74 | -0.06 | -1.03% | 5.72 | 5.88 | 96878 | 5615.09 | 1.44% |
| 2025-11-25 | 5.79 | 5.80 | 0.01 | 0.17% | 5.74 | 5.86 | 81337 | 4732.30 | 1.21% |
| 2025-11-24 | 5.71 | 5.79 | 0.05 | 0.87% | 5.71 | 5.96 | 112451 | 6537.52 | 1.67% |
| 2025-11-21 | 6.06 | 5.74 | -0.34 | -5.59% | 5.73 | 6.11 | 200008 | 11756.60 | 2.97% |
| 2025-11-20 | 6.09 | 6.08 | -0.03 | -0.49% | 5.96 | 6.19 | 124608 | 7581.60 | 1.85% |
| 2025-11-19 | 6.29 | 6.11 | -0.21 | -3.32% | 6.08 | 6.34 | 117137 | 7229.99 | 1.74% |
| 2025-11-18 | 6.46 | 6.32 | -0.14 | -2.17% | 6.18 | 6.50 | 225833 | 14253.64 | 3.35% |
| 2025-11-17 | 6.24 | 6.46 | 0.24 | 3.86% | 6.19 | 6.47 | 227972 | 14464.35 | 3.39% |
| 2025-11-14 | 6.14 | 6.22 | 0.06 | 0.97% | 6.14 | 6.29 | 130685 | 8148.51 | 1.94% |
| 2025-11-13 | 6.11 | 6.16 | 0.05 | 0.82% | 6.03 | 6.17 | 108803 | 6662.69 | 1.62% |
| 2025-11-12 | 6.10 | 6.11 | -0.01 | -0.16% | 6.08 | 6.17 | 73013 | 4460.85 | 1.08% |
| 2025-11-11 | 6.10 | 6.12 | 0.03 | 0.49% | 6.05 | 6.16 | 112002 | 6837.45 | 1.66% |
| 2025-11-10 | 5.97 | 6.09 | 0.12 | 2.01% | 5.93 | 6.11 | 133680 | 8087.54 | 1.99% |
| 2025-11-07 | 6.01 | 5.97 | -0.05 | -0.83% | 5.96 | 6.04 | 86417 | 5172.76 | 1.28% |
| 2025-11-06 | 6.03 | 6.02 | -0.02 | -0.33% | 5.97 | 6.07 | 106904 | 6416.81 | 1.59% |
| 2025-11-05 | 5.98 | 6.04 | 0.03 | 0.50% | 5.95 | 6.08 | 105930 | 6400.39 | 1.57% |
| 2025-11-04 | 6.06 | 6.01 | -0.05 | -0.83% | 5.97 | 6.08 | 109774 | 6618.13 | 1.63% |
| 2025-11-03 | 6.10 | 6.06 | -0.03 | -0.49% | 6.04 | 6.11 | 118839 | 7205.89 | 1.76% |
| 2025-10-31 | 6.05 | 6.09 | 0.06 | 1.00% | 6.03 | 6.15 | 112039 | 6815.51 | 1.66% |
| 2025-10-30 | 6.06 | 6.03 | -0.06 | -0.99% | 6.02 | 6.22 | 154661 | 9447.37 | 2.30% |
| 2025-10-29 | 6.11 | 6.09 | -0.05 | -0.81% | 6.03 | 6.14 | 120418 | 7314.13 | 1.79% |
| 2025-10-28 | 6.13 | 6.14 | 0.02 | 0.33% | 6.08 | 6.15 | 108612 | 6647.12 | 1.61% |
| 2025-10-27 | 6.19 | 6.12 | -0.05 | -0.81% | 6.10 | 6.22 | 132807 | 8157.14 | 1.97% |
| 2025-10-24 | 6.30 | 6.17 | -0.14 | -2.22% | 6.15 | 6.32 | 165549 | 10270.64 | 2.46% |
| 2025-10-23 | 6.39 | 6.31 | -0.13 | -2.02% | 6.21 | 6.46 | 211997 | 13310.37 | 3.15% |
| 2025-10-22 | 6.32 | 6.44 | 0.08 | 1.26% | 6.32 | 6.62 | 306123 | 19841.25 | 4.55% |
| 2025-10-21 | 6.22 | 6.36 | 0.14 | 2.25% | 6.18 | 6.38 | 249653 | 15775.99 | 3.71% |
| 2025-10-20 | 6.25 | 6.22 | 0.07 | 1.14% | 6.15 | 6.46 | 308194 | 19309.40 | 4.58% |
| 2025-10-17 | 6.06 | 6.15 | 0.06 | 0.99% | 6.03 | 6.25 | 288148 | 17773.21 | 4.28% |
| 2025-10-16 | 6.14 | 6.09 | -0.08 | -1.30% | 6.05 | 6.17 | 135180 | 8248.75 | 2.01% |
| 2025-10-15 | 6.08 | 6.17 | 0.09 | 1.48% | 6.04 | 6.22 | 238316 | 14589.63 | 3.54% |
| 2025-10-14 | 5.99 | 6.08 | 0.08 | 1.33% | 5.94 | 6.14 | 180247 | 10954.06 | 2.68% |
| 2025-10-13 | 5.89 | 6.00 | -0.05 | -0.83% | 5.80 | 6.01 | 153273 | 9101.92 | 2.28% |
| 2025-10-10 | 6.02 | 6.05 | 0.08 | 1.34% | 5.88 | 6.12 | 236244 | 14298.21 | 3.51% |
| 2025-10-09 | 6.01 | 5.97 | -0.11 | -1.81% | 5.87 | 6.06 | 260208 | 15507.60 | 3.86% |
| 2025-09-30 | 6.00 | 6.08 | -0.04 | -0.65% | 5.94 | 6.20 | 526305 | 31967.40 | 7.82% |
| 2025-09-29 | 5.59 | 6.12 | 0.56 | 10.07% | 5.47 | 6.12 | 395280 | 23746.55 | 5.87% |
| 2025-09-26 | 5.54 | 5.56 | 0.01 | 0.18% | 5.51 | 5.67 | 73005 | 4088.74 | 1.08% |
| 2025-09-25 | 5.68 | 5.55 | -0.13 | -2.29% | 5.54 | 5.70 | 75529 | 4227.26 | 1.12% |
| 2025-09-24 | 5.52 | 5.68 | 0.13 | 2.34% | 5.51 | 5.71 | 91572 | 5173.97 | 1.36% |
| 2025-09-23 | 5.71 | 5.55 | -0.19 | -3.31% | 5.41 | 5.71 | 118495 | 6556.78 | 1.76% |
| 2025-09-22 | 5.82 | 5.74 | -0.10 | -1.71% | 5.69 | 5.82 | 90484 | 5181.32 | 1.34% |
| 2025-09-19 | 5.86 | 5.84 | -0.01 | -0.17% | 5.71 | 5.89 | 113843 | 6586.39 | 1.69% |
| 2025-09-18 | 6.04 | 5.85 | -0.21 | -3.47% | 5.80 | 6.06 | 143425 | 8517.61 | 2.13% |
| 2025-09-17 | 6.05 | 6.06 | 0.01 | 0.17% | 5.95 | 6.08 | 110823 | 6683.08 | 1.65% |
| 2025-09-16 | 5.97 | 6.05 | 0.06 | 1.00% | 5.97 | 6.07 | 132788 | 8012.47 | 1.97% |
| 2025-09-15 | 6.01 | 5.99 | 0.00 | 0.00% | 5.82 | 6.03 | 148707 | 8813.35 | 2.21% |
| 2025-09-12 | 5.85 | 5.99 | 0.13 | 2.22% | 5.85 | 6.02 | 168341 | 10034.98 | 2.50% |
| 2025-09-11 | 5.80 | 5.86 | 0.05 | 0.86% | 5.73 | 5.86 | 88282 | 5125.73 | 1.31% |
| 2025-09-10 | 5.80 | 5.81 | 0.01 | 0.17% | 5.76 | 5.84 | 76065 | 4411.11 | 1.13% |
| 2025-09-09 | 5.76 | 5.80 | 0.02 | 0.35% | 5.74 | 5.88 | 104034 | 6055.48 | 1.54% |
| 2025-09-08 | 5.67 | 5.78 | 0.09 | 1.58% | 5.67 | 5.78 | 97652 | 5616.11 | 1.45% |
| 2025-09-05 | 5.69 | 5.69 | 0.01 | 0.18% | 5.59 | 5.70 | 87661 | 4948.61 | 1.30% |
| 2025-09-04 | 5.69 | 5.68 | -0.01 | -0.18% | 5.62 | 5.75 | 84072 | 4784.70 | 1.25% |
| 2025-09-03 | 5.80 | 5.69 | -0.11 | -1.90% | 5.69 | 5.83 | 90374 | 5181.15 | 1.34% |
| 2025-09-02 | 5.91 | 5.80 | -0.11 | -1.86% | 5.75 | 5.91 | 116375 | 6763.12 | 1.73% |
| 2025-09-01 | 5.94 | 5.91 | 0.00 | 0.00% | 5.82 | 5.95 | 118608 | 6989.71 | 1.76% |
| 2025-08-29 | 5.98 | 5.91 | -0.03 | -0.51% | 5.88 | 6.02 | 115861 | 6886.32 | 1.72% |
| 2025-08-28 | 5.92 | 5.94 | 0.00 | 0.00% | 5.80 | 6.00 | 158384 | 9357.69 | 2.35% |
| 2025-08-27 | 6.15 | 5.94 | -0.21 | -3.41% | 5.94 | 6.27 | 249867 | 15168.23 | 3.71% |
| 2025-08-26 | 6.20 | 6.15 | -0.13 | -2.07% | 6.11 | 6.20 | 235962 | 14530.44 | 3.50% |
| 2025-08-25 | 6.12 | 6.28 | 0.16 | 2.61% | 6.09 | 6.53 | 360117 | 22524.50 | 5.35% |
| 2025-08-22 | 6.03 | 6.12 | 0.05 | 0.82% | 5.99 | 6.16 | 182331 | 11069.38 | 2.71% |
| 2025-08-21 | 6.06 | 6.07 | 0.02 | 0.33% | 6.01 | 6.14 | 152467 | 9254.94 | 2.26% |
| 2025-08-20 | 6.01 | 6.05 | 0.03 | 0.50% | 5.94 | 6.07 | 133814 | 8041.06 | 1.99% |
| 2025-08-19 | 6.03 | 6.02 | -0.08 | -1.31% | 6.01 | 6.07 | 184540 | 11131.11 | 2.74% |
| 2025-08-18 | 5.99 | 6.10 | 0.11 | 1.84% | 5.85 | 6.24 | 329010 | 19896.53 | 4.89% |
| 2025-08-15 | 5.79 | 5.99 | 0.18 | 3.10% | 5.77 | 6.09 | 237814 | 14133.79 | 3.53% |
上证大盘股票行情在线 K线走势图
新黄浦(600638)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
