上海新阳 (300236) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-11	50.65	52.89	2.05	4.03%	50.27	53.10	130561	68129	4.68%
2025-09-10	51.22	50.84	0.38	0.75%	50.43	51.49	67025	34168	2.40%
2025-09-09	51.39	50.46	-1.64	-3.15%	50.27	51.67	75391	38354	2.70%
2025-09-08	52.30	52.10	-0.35	-0.67%	51.27	52.35	87247	45202	3.13%
2025-09-05	50.65	52.45	1.86	3.68%	50.65	52.65	109237	56638	3.92%
2025-09-04	53.45	50.59	-3.39	-6.28%	49.59	53.98	172179	89116	6.18%
2025-09-03	54.00	53.98	0.63	1.18%	52.88	55.68	148002	80405	5.31%
2025-09-02	55.90	53.35	-2.81	-5.00%	52.81	56.13	173628	93929	6.23%
2025-09-01	57.38	56.16	-0.24	-0.43%	55.10	58.00	190720	107220	6.84%
2025-08-29	59.20	56.40	-3.70	-6.16%	55.45	59.50	263516	148552	9.45%
2025-08-28	54.55	60.10	6.96	13.10%	54.55	62.88	417564	245383	15.00%
2025-08-27	53.75	53.14	-0.61	-1.13%	53.10	55.74	162209	88095	5.83%
2025-08-26	55.69	53.75	-2.23	-3.98%	53.21	55.69	176935	95422	6.36%
2025-08-25	57.35	55.98	-1.33	-2.32%	54.69	57.89	229057	128060	8.23%
2025-08-22	54.59	57.31	2.71	4.96%	54.22	58.68	253211	142806	9.10%
2025-08-21	56.50	54.60	-2.22	-3.91%	54.50	58.86	249937	140587	8.98%
2025-08-20	51.00	56.82	5.33	10.35%	49.81	56.90	270665	145819	9.73%
2025-08-19	49.79	51.49	0.57	1.12%	49.79	52.70	194059	99679	6.97%
2025-08-18	49.99	50.92	1.92	3.92%	48.70	52.18	241393	121690	8.67%
2025-08-15	45.86	49.00	2.94	6.38%	45.86	49.86	216957	105033	7.80%
2025-08-14	47.15	46.06	-1.12	-2.37%	45.69	47.59	157719	73445	5.67%
2025-08-13	47.19	47.18	0.13	0.28%	46.96	48.88	240723	114877	8.65%
2025-08-12	44.71	47.05	3.08	7.00%	43.43	48.11	260070	119502	9.34%
2025-08-11	42.99	43.97	0.72	1.66%	42.90	44.71	99074	43540	3.56%
2025-08-08	43.75	43.25	-1.06	-2.39%	43.01	44.38	87960	38369	3.16%
2025-08-07	43.80	44.31	0.40	0.91%	43.14	44.65	155680	68572	5.59%
2025-08-06	41.65	43.91	2.01	4.80%	41.51	44.44	147603	63750	5.30%
2025-08-05	41.79	41.90	0.27	0.65%	41.40	42.50	72381	30260	2.60%
2025-08-04	41.16	41.63	0.26	0.63%	40.73	41.70	53591	22091	1.93%
2025-08-01	41.60	41.37	-0.37	-0.89%	41.15	41.99	50736	21049	1.82%
2025-07-31	42.70	41.74	-0.98	-2.29%	41.47	43.02	103007	43470	3.70%
2025-07-30	42.52	42.72	0.15	0.35%	42.35	43.67	106366	45645	3.82%
2025-07-29	42.43	42.57	-0.44	-1.02%	42.16	43.11	91605	38977	3.29%
2025-07-28	42.78	43.01	0.61	1.44%	42.20	43.38	153527	65617	5.52%
2025-07-25	41.00	42.40	1.67	4.10%	40.90	42.46	163221	68464	5.86%
2025-07-24	39.11	40.73	1.62	4.14%	39.02	41.20	140179	56806	5.04%
2025-07-23	39.12	39.11	-0.10	-0.26%	38.92	39.55	54180	21251	1.95%
2025-07-22	39.40	39.21	-0.10	-0.25%	39.04	39.97	60747	23944	2.18%
2025-07-21	39.60	39.31	-0.43	-1.08%	39.12	39.60	47714	18776	1.71%
2025-07-18	39.50	39.74	0.33	0.84%	38.99	39.77	63614	25028	2.29%
2025-07-17	38.00	39.41	1.24	3.25%	37.90	39.60	70877	27581	2.55%
2025-07-16	38.50	38.17	-0.38	-0.99%	37.93	38.90	43412	16662	1.56%
2025-07-15	38.33	38.55	0.09	0.23%	37.92	38.67	39420	15105	1.42%
2025-07-14	38.89	38.46	-0.19	-0.49%	38.30	38.93	30438	11730	1.09%
2025-07-11	38.50	38.65	0.06	0.16%	38.18	38.88	43871	16935	1.58%
2025-07-10	38.23	38.59	0.21	0.55%	38.04	38.92	39922	15343	1.43%
2025-07-09	38.70	38.38	-0.34	-0.88%	38.22	38.97	36962	14229	1.33%
2025-07-08	38.16	38.72	0.55	1.44%	38.09	39.26	52669	20423	1.89%
2025-07-07	37.69	38.17	0.34	0.90%	37.62	38.65	45410	17347	1.63%
2025-07-04	38.28	37.83	-0.49	-1.28%	37.46	38.45	48014	18172	1.73%
2025-07-03	38.34	38.32	-0.20	-0.52%	38.01	38.69	45217	17305	1.62%
2025-07-02	39.08	38.52	-1.00	-2.53%	38.38	39.26	82971	32171	2.98%
2025-07-01	38.75	39.52	0.72	1.86%	38.51	40.50	131655	52330	4.73%
2025-06-30	37.98	38.80	1.21	3.22%	37.91	39.10	84217	32575	3.03%
2025-06-27	37.51	37.59	0.08	0.21%	37.33	37.92	41899	15755	1.51%
2025-06-26	37.74	37.51	-0.21	-0.56%	37.40	38.10	45136	17035	1.62%
2025-06-25	37.71	37.72	0.13	0.35%	37.30	37.80	48032	18058	1.73%
2025-06-24	37.23	37.59	0.36	0.97%	37.06	37.69	66774	25023	2.40%
2025-06-23	36.00	37.23	1.11	3.07%	35.70	37.60	85801	31821	3.08%
2025-06-20	35.30	36.12	0.82	2.32%	34.95	36.96	73726	26760	2.65%
2025-06-19	35.48	35.30	-0.26	-0.73%	35.12	36.08	26334	9381	0.95%
2025-06-18	35.33	35.56	0.14	0.40%	35.05	35.65	20961	7412	0.75%
2025-06-17	35.29	35.42	0.22	0.63%	35.08	35.47	15669	5529	0.56%
2025-06-16	35.00	35.46	0.33	0.94%	34.95	35.70	18375	6520	0.66%
2025-06-13	35.82	35.13	-0.83	-2.31%	35.13	36.06	36744	13024	1.32%
2025-06-12	36.12	35.96	-0.29	-0.80%	35.85	36.29	20908	7536	0.75%
2025-06-11	36.01	36.25	0.30	0.83%	35.95	36.54	19887	7207	0.71%
2025-06-10	36.97	35.95	-1.07	-2.89%	35.80	37.00	37729	13689	1.36%
2025-06-09	36.90	37.02	0.21	0.57%	36.65	37.08	29741	10977	1.07%
2025-06-06	36.71	36.81	0.05	0.14%	36.50	37.68	46048	17066	1.65%
2025-06-05	36.52	36.76	0.24	0.66%	36.10	36.83	33544	12228	1.21%
2025-06-04	36.66	36.52	-0.22	-0.60%	36.40	36.88	24474	8963	0.88%