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
2025-04-03	35.52	35.57	-0.33	-0.92%	35.10	36.30	33376	11912	1.20%
2025-04-02	35.95	35.90	-0.07	-0.19%	35.80	36.58	25010	9010	0.90%
2025-04-01	35.50	35.97	0.59	1.67%	35.16	36.60	41426	14883	1.49%
2025-03-31	36.01	35.38	-0.86	-2.37%	35.03	36.85	52940	18985	1.90%
2025-03-28	37.10	36.24	-0.53	-1.44%	36.18	37.93	66742	24734	2.40%
2025-03-27	35.23	36.77	1.46	4.13%	35.17	37.49	71649	26218	2.57%
2025-03-26	35.15	35.31	-0.03	-0.08%	35.15	35.72	16994	6033	0.61%
2025-03-25	35.49	35.34	-0.10	-0.28%	35.06	35.69	20304	7174	0.73%
2025-03-24	35.66	35.44	-0.22	-0.62%	34.82	35.92	30229	10682	1.09%
2025-03-21	36.09	35.66	-0.61	-1.68%	35.57	36.46	29766	10697	1.07%
2025-03-20	36.41	36.27	-0.12	-0.33%	36.10	36.61	22397	8138	0.80%
2025-03-19	36.82	36.39	-0.53	-1.44%	36.28	36.84	27052	9860	0.97%
2025-03-18	36.90	36.92	0.09	0.24%	36.80	37.49	25824	9580	0.93%
2025-03-17	36.80	36.83	-0.05	-0.14%	36.71	37.14	27046	9974	0.97%
2025-03-14	36.00	36.88	0.88	2.44%	35.84	36.90	36465	13306	1.31%
2025-03-13	36.93	36.00	-0.93	-2.52%	35.65	37.06	48174	17403	1.73%
2025-03-12	37.38	36.93	-0.39	-1.05%	36.92	37.54	41374	15348	1.49%
2025-03-11	37.40	37.32	-0.57	-1.50%	36.92	37.87	41592	15507	1.49%
2025-03-10	37.99	37.89	0.02	0.05%	37.54	38.60	41407	15711	1.49%
2025-03-07	38.50	37.87	-0.78	-2.02%	37.61	38.64	48242	18355	1.73%
2025-03-06	38.40	38.65	0.10	0.26%	38.20	39.23	63783	24732	2.29%
2025-03-05	37.70	38.55	0.92	2.44%	37.57	39.66	74144	28550	2.66%
2025-03-04	36.55	37.63	0.93	2.53%	36.33	37.99	54191	20146	1.95%
2025-03-03	37.15	36.70	-0.25	-0.68%	36.61	37.46	47316	17505	1.70%
2025-02-28	38.44	36.95	-1.75	-4.52%	36.86	38.78	55166	20734	1.98%
2025-02-27	39.33	38.70	-0.39	-1.00%	37.93	39.79	55835	21610	2.01%
2025-02-26	38.80	39.09	0.49	1.27%	38.18	39.33	62560	24341	2.25%
2025-02-25	37.90	38.60	0.28	0.73%	37.70	39.15	69031	26596	2.48%
2025-02-24	38.29	38.32	0.09	0.24%	37.98	38.80	56944	21829	2.05%
2025-02-21	37.37	38.23	0.80	2.14%	37.14	38.40	69330	26344	2.49%
2025-02-20	37.20	37.43	0.15	0.40%	36.86	37.50	38734	14426	1.39%
2025-02-19	36.20	37.28	0.95	2.61%	36.20	37.38	41538	15389	1.49%
2025-02-18	36.88	36.33	-0.67	-1.81%	36.21	37.43	40181	14783	1.44%
2025-02-17	37.12	37.00	-0.29	-0.78%	36.81	37.55	40474	15003	1.45%
2025-02-14	37.27	37.29	-0.09	-0.24%	36.95	37.50	33902	12610	1.22%
2025-02-13	38.17	37.38	-0.82	-2.15%	37.33	38.17	36200	13610	1.30%
2025-02-12	37.50	38.20	0.63	1.68%	37.39	38.22	39575	14948	1.42%
2025-02-11	38.00	37.57	-0.39	-1.03%	37.29	38.09	30933	11596	1.11%
2025-02-10	38.00	37.96	-0.02	-0.05%	37.72	38.24	40732	15465	1.46%
2025-02-07	37.90	37.98	-0.04	-0.11%	37.58	38.59	49663	18915	1.78%
2025-02-06	36.86	38.02	0.92	2.48%	36.76	38.03	39333	14819	1.41%
2025-02-05	37.05	37.10	0.47	1.28%	36.82	37.50	31052	11549	1.12%
2025-01-27	37.35	36.63	-0.65	-1.74%	36.60	37.60	20749	7681	0.75%
2025-01-24	36.70	37.28	0.54	1.47%	36.63	37.38	26170	9730	0.94%
2025-01-23	37.38	36.74	-0.30	-0.81%	36.69	37.83	31062	11591	1.12%
2025-01-22	37.06	37.04	-0.25	-0.67%	36.74	37.40	24883	9212	0.89%
2025-01-21	37.19	37.29	0.31	0.84%	36.68	37.34	24264	8998	0.87%
2025-01-20	37.36	36.98	-0.02	-0.05%	36.86	37.49	25620	9508	0.92%
2025-01-17	36.03	37.00	0.78	2.15%	36.00	37.50	36930	13621	1.33%
2025-01-16	36.45	36.22	0.03	0.08%	35.91	36.98	27766	10109	1.00%
2025-01-15	36.37	36.19	-0.34	-0.93%	35.97	36.57	24672	8918	0.89%
2025-01-14	35.20	36.53	1.37	3.90%	34.84	36.59	39716	14271	1.43%
2025-01-13	34.20	35.16	0.58	1.68%	34.02	35.26	29003	10085	1.04%
2025-01-10	35.00	34.58	-0.57	-1.62%	34.58	35.92	27735	9781	1.00%
2025-01-09	34.83	35.15	0.19	0.54%	34.64	35.58	28082	9914	1.01%
2025-01-08	35.28	34.96	-0.55	-1.55%	33.93	35.45	35282	12272	1.27%
2025-01-07	34.80	35.51	0.68	1.95%	34.70	35.60	27302	9620	0.98%
2025-01-06	35.33	34.83	-0.51	-1.44%	34.51	35.63	31562	11045	1.13%
2025-01-03	36.02	35.34	-0.47	-1.31%	35.18	36.44	37068	13291	1.33%
2025-01-02	37.40	35.81	-1.56	-4.17%	35.44	37.54	46053	16767	1.65%
2024-12-31	38.85	37.37	-1.59	-4.08%	37.37	39.25	45950	17471	1.65%
2024-12-30	39.09	38.96	-0.36	-0.92%	38.51	39.71	30546	11950	1.10%
2024-12-27	39.70	39.32	-0.39	-0.98%	39.23	40.38	44867	17869	1.61%
2024-12-26	38.96	39.71	0.57	1.46%	38.96	40.20	46958	18636	1.69%