新黄浦（600638）历史行情
以下为新黄浦近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.950 | 4.830 | 4.970 | 4.800 | -0.170 | -3.400% | 1,014.81万 | 0.49亿 | 1.507% |
| 2026-10-14 | 5.060 | 5.000 | 5.140 | 4.990 | -0.090 | -1.768% | 8.55万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.090 | 5.090 | 5.130 | 4.990 | -0.030 | -0.586% | 9.87万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.240 | 5.120 | 5.320 | 5.080 | -0.140 | -2.662% | 11.42万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.240 | 5.260 | 5.330 | 5.110 | 0.000 | 0.000% | 14.68万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.260 | 5.260 | 5.400 | 5.190 | -0.040 | -0.755% | 17.76万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.230 | 5.300 | 5.370 | 4.990 | 0.070 | 1.338% | 2,704.74万 | 1.40亿 | 4.017% |
| 2026-10-06 | 5.230 | 5.300 | 5.370 | 4.990 | 0.070 | 1.338% | 2,704.74万 | 1.40亿 | 4.017% |
| 2026-10-05 | 5.230 | 5.300 | 5.370 | 4.990 | 0.070 | 1.338% | 2,704.74万 | 1.40亿 | 4.017% |
| 2026-10-02 | 5.230 | 5.300 | 5.370 | 4.990 | 0.070 | 1.338% | 2,704.74万 | 1.40亿 | 4.017% |
| 2026-10-01 | 5.230 | 5.300 | 5.370 | 4.990 | 0.070 | 1.338% | 2,704.74万 | 1.40亿 | 4.017% |
| 2026-09-30 | 5.230 | 5.300 | 5.370 | 4.990 | 0.070 | 1.338% | 27.05万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.050 | 5.230 | 5.260 | 5.020 | 0.180 | 3.564% | 16.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.020 | 5.050 | 5.120 | 4.950 | -0.010 | -0.198% | 10.82万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.100 | 5.060 | 5.180 | 5.010 | -0.090 | -1.748% | 1,278.22万 | 0.65亿 | 1.898% |
| 2026-09-24 | 5.100 | 5.060 | 5.180 | 5.010 | -0.090 | -1.748% | 12.78万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.080 | 5.150 | 5.260 | 5.080 | 0.030 | 0.586% | 18.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.070 | 5.120 | 5.160 | 5.040 | -0.020 | -0.389% | 18.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.910 | 5.140 | 5.170 | 4.840 | 0.150 | 3.006% | 28.59万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.770 | 4.990 | 5.050 | 4.750 | 0.220 | 4.612% | 19.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.750 | 4.770 | 4.790 | 4.680 | 0.020 | 0.421% | 7.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.720 | 4.750 | 4.780 | 4.640 | 0.030 | 0.636% | 5.84万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.820 | 4.720 | 4.820 | 4.690 | -0.080 | -1.667% | 8.06万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.820 | 4.800 | 4.860 | 4.770 | -0.030 | -0.621% | 7.69万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.940 | 4.830 | 4.980 | 4.780 | -0.170 | -3.400% | 12.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.050 | 5.000 | 5.050 | 4.990 | -0.060 | -1.186% | 8.81万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.090 | 5.060 | 5.090 | 5.020 | -0.040 | -0.784% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.060 | 5.100 | 5.140 | 5.050 | 0.040 | 0.791% | 11.02万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.090 | 5.060 | 5.120 | 5.030 | 0.000 | 0.000% | 10.11万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.010 | 5.060 | 5.170 | 4.980 | 0.070 | 1.403% | 15.89万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.050 | 4.990 | 5.120 | 4.980 | -0.050 | -0.992% | 11.91万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.050 | 5.040 | 5.100 | 4.940 | -0.050 | -0.982% | 13.08万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.030 | 5.090 | 5.120 | 5.030 | 0.030 | 0.593% | 16.63万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.300 | 5.060 | 5.350 | 5.050 | -0.020 | -0.394% | 28.71万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.990 | 5.080 | 5.150 | 4.980 | 0.100 | 2.008% | 14.11万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.100 | 4.980 | 5.100 | 4.970 | -0.120 | -2.353% | 12.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.080 | 5.100 | 5.160 | 5.030 | 0.020 | 0.394% | 13.34万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.840 | 5.080 | 5.100 | 4.840 | 0.220 | 4.527% | 14.87万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.830 | 4.860 | 4.940 | 4.800 | -0.020 | -0.410% | 11.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.930 | 4.880 | 4.940 | 4.770 | -0.090 | -1.811% | 13.87万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.790 | 4.970 | 5.040 | 4.780 | 0.180 | 3.758% | 14.00万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.910 | 4.790 | 4.970 | 4.760 | -0.120 | -2.444% | 11.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.970 | 4.910 | 5.040 | 4.890 | -0.050 | -1.008% | 8.73万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.950 | 4.960 | 4.980 | 4.880 | 0.000 | 0.000% | 7.01万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.000 | 4.960 | 5.030 | 4.900 | -0.060 | -1.195% | 7.88万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.140 | 5.020 | 5.150 | 5.000 | -0.150 | -2.901% | 12.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.990 | 5.170 | 5.190 | 4.980 | 0.170 | 3.400% | 11.92万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.010 | 5.000 | 5.050 | 4.970 | -0.040 | -0.794% | 5.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.890 | 5.040 | 5.060 | 4.890 | 0.150 | 3.067% | 10.57万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.950 | 4.890 | 5.050 | 4.830 | -0.090 | -1.807% | 8.52万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.960 | 4.980 | 5.060 | 4.930 | -0.010 | -0.200% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.940 | 4.990 | 5.000 | 4.880 | 0.070 | 1.423% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.970 | 4.920 | 4.980 | 4.900 | -0.020 | -0.405% | 9.66万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.860 | 4.940 | 4.950 | 4.850 | 0.080 | 1.646% | 8.74万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.870 | 4.860 | 4.940 | 4.820 | -0.040 | -0.816% | 13.13万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.820 | 4.900 | 5.140 | 4.820 | 0.020 | 0.410% | 21.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.590 | 4.880 | 4.990 | 4.580 | 0.310 | 6.783% | 22.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.480 | 4.570 | 4.590 | 4.450 | 0.080 | 1.782% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.380 | 4.490 | 4.530 | 4.350 | 0.110 | 2.511% | 10.14万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.460 | 4.380 | 4.540 | 4.380 | -0.130 | -2.882% | 8.31万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.400 | 4.510 | 4.530 | 4.360 | 0.100 | 2.268% | 12.06万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.390 | 4.410 | 4.440 | 4.340 | 0.000 | 0.000% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.450 | 4.410 | 4.510 | 4.330 | -0.060 | -1.342% | 13.65万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.500 | 4.470 | 4.660 | 4.430 | -0.060 | -1.325% | 17.47万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.610 | 4.530 | 4.870 | 4.510 | -0.140 | -2.998% | 16.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.680 | 4.670 | 4.750 | 4.580 | 0.110 | 2.412% | 14.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.490 | 4.560 | 4.630 | 4.470 | 0.040 | 0.885% | 14.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.510 | 4.520 | 4.540 | 4.370 | 0.120 | 2.727% | 13.37万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.460 | 4.400 | 4.540 | 4.370 | -0.080 | -1.786% | 10.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.400 | 4.480 | 4.590 | 4.300 | 0.101 | 2.306% | 12.28万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.419 | 4.379 | 4.459 | 4.309 | -0.040 | -0.905% | 7.70万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.379 | 4.419 | 4.439 | 4.319 | 0.020 | 0.455% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.489 | 4.399 | 4.539 | 4.349 | -0.140 | -3.084% | 8.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.579 | 4.539 | 4.639 | 4.509 | -0.040 | -0.874% | 7.58万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.549 | 4.579 | 4.679 | 4.509 | 0.070 | 1.552% | 11.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.469 | 4.509 | 4.609 | 4.449 | 0.040 | 0.895% | 12.59万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.339 | 4.469 | 4.539 | 4.309 | 0.130 | 2.996% | 15.37万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.469 | 4.339 | 4.489 | 4.299 | -0.180 | -3.983% | 13.03万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.419 | 4.519 | 4.559 | 4.259 | 0.110 | 2.495% | 14.50万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.579 | 4.409 | 4.599 | 4.409 | -0.180 | -3.922% | 14.86万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.739 | 4.589 | 4.739 | 4.569 | -0.140 | -2.960% | 9.89万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.879 | 4.729 | 4.919 | 4.689 | -0.200 | -4.058% | 11.09万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.819 | 4.929 | 5.019 | 4.799 | 0.060 | 1.232% | 11.42万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.889 | 4.869 | 4.899 | 4.659 | -0.030 | -0.612% | 17.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.029 | 4.899 | 5.079 | 4.849 | -0.380 | -7.198% | 19.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.089 | 5.279 | 5.589 | 4.989 | 0.180 | 3.530% | 25.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.259 | 5.099 | 5.269 | 5.069 | -0.170 | -3.226% | 8.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.229 | 5.269 | 5.379 | 5.229 | 0.040 | 0.765% | 9.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.179 | 5.229 | 5.349 | 5.069 | 0.080 | 1.554% | 12.12万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.119 | 5.149 | 5.209 | 5.069 | -0.030 | -0.579% | 6.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.099 | 5.179 | 5.199 | 5.019 | 0.060 | 1.172% | 8.33万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.239 | 5.119 | 5.249 | 5.069 | -0.090 | -1.728% | 7.15万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.269 | 5.209 | 5.349 | 5.119 | -0.120 | -2.252% | 8.09万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.349 | 5.329 | 5.459 | 5.319 | -0.010 | -0.187% | 7.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.419 | 5.339 | 5.519 | 5.299 | -0.110 | -2.019% | 8.44万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.639 | 5.449 | 5.639 | 5.419 | -0.220 | -3.881% | 13.35万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.809 | 5.669 | 5.909 | 5.599 | -0.150 | -2.578% | 10.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.589 | 5.819 | 5.899 | 5.479 | 0.200 | 3.559% | 14.26万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.769 | 5.619 | 6.019 | 5.619 | -0.170 | -2.937% | 19.43万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.519 | 5.789 | 6.019 | 5.449 | 0.320 | 5.851% | 25.92万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.639 | 5.469 | 5.649 | 5.449 | -0.180 | -3.186% | 8.87万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.689 | 5.649 | 5.739 | 5.599 | -0.070 | -1.224% | 7.60万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.759 | 5.719 | 5.789 | 5.669 | -0.050 | -0.867% | 8.10万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.749 | 5.769 | 5.819 | 5.639 | 0.080 | 1.406% | 8.15万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.019 | 5.689 | 6.039 | 5.679 | -0.340 | -5.639% | 15.16万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.109 | 6.029 | 6.139 | 5.989 | -0.090 | -1.471% | 7.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.099 | 6.119 | 6.329 | 5.999 | 0.030 | 0.493% | 10.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.999 | 6.089 | 6.129 | 5.939 | 0.080 | 1.331% | 12.10万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.139 | 6.009 | 6.169 | 5.969 | -0.170 | -2.751% | 14.69万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.469 | 6.179 | 6.649 | 6.179 | -0.260 | -4.038% | 23.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.429 | 6.439 | 6.569 | 6.239 | -0.030 | -0.464% | 27.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.349 | 6.469 | 6.689 | 6.289 | 0.130 | 2.051% | 22.03万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.289 | 6.339 | 6.389 | 6.229 | 0.050 | 0.795% | 12.84万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.229 | 6.289 | 6.289 | 6.169 | 0.090 | 1.452% | 9.62万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.229 | 6.199 | 6.369 | 6.189 | -0.040 | -0.641% | 12.91万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.219 | 6.239 | 6.299 | 6.129 | 0.020 | 0.322% | 12.57万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.069 | 6.219 | 6.249 | 6.069 | 0.120 | 1.968% | 13.16万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.019 | 6.099 | 6.159 | 5.979 | 0.080 | 1.329% | 11.29万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.099 | 6.019 | 6.159 | 5.949 | -0.140 | -2.273% | 13.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.189 | 6.159 | 6.219 | 6.009 | -0.050 | -0.805% | 15.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.399 | 6.209 | 6.479 | 6.129 | -0.240 | -3.722% | 18.59万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.309 | 6.449 | 6.649 | 6.309 | 0.090 | 1.415% | 34.42万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.089 | 6.359 | 6.479 | 6.089 | 0.430 | 7.252% | 37.53万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.929 | 5.929 | 6.059 | 5.879 | -0.020 | -0.336% | 10.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.919 | 5.949 | 5.949 | 5.799 | 0.030 | 0.507% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.939 | 5.919 | 5.949 | 5.879 | 0.000 | 0.000% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.980 | 5.950 | 5.990 | 5.870 | 0.000 | 0.000% | 7.08万 | 0.42亿 | 1.050% |
| 2026-04-15 | 6.099 | 5.949 | 6.099 | 5.939 | 0.000 | 0.000% | 8.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.019 | 6.089 | 6.149 | 5.999 | 0.110 | 1.840% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.959 | 5.979 | 6.019 | 5.899 | 0.000 | 0.000% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.919 | 5.959 | 6.049 | 5.899 | 0.000 | 0.000% | 6.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.959 | 5.879 | 5.999 | 5.849 | 0.000 | 0.000% | 5.86万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.969 | 5.989 | 5.999 | 5.919 | 0.000 | 0.000% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.719 | 5.879 | 5.909 | 5.679 | 0.000 | 0.000% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.849 | 5.709 | 5.869 | 5.669 | 0.000 | 0.000% | 5.89万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.929 | 5.839 | 5.959 | 5.799 | 0.000 | 0.000% | 5.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.979 | 5.959 | 6.059 | 5.899 | 0.000 | 0.000% | 5.74万 | 0.00亿 | 0.000% |