新安股份 sh.600596
13.26
+10.04%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.19 | 13.26 | 12.08 | 13.26 | +10.04% | 10.05 | 5.74% |
| 2026-05-21 | 12.50 | 13.17 | 12.04 | 12.05 | -1.95% | 6.36 | 3.74% |
| 2026-05-20 | 11.89 | 12.59 | 11.84 | 12.29 | +2.85% | 4.23 | 2.55% |
| 2026-05-19 | 11.89 | 12.08 | 11.68 | 11.95 | +2.14% | 2.46 | 1.53% |
| 2026-05-18 | 11.91 | 11.91 | 11.57 | 11.70 | -1.85% | 2.56 | 1.62% |
| 2026-05-15 | 12.18 | 12.37 | 11.89 | 11.92 | -2.13% | 3.33 | 2.04% |
| 2026-05-14 | 12.46 | 12.62 | 12.18 | 12.18 | -2.56% | 2.60 | 1.56% |
| 2026-05-13 | 12.43 | 12.65 | 12.30 | 12.50 | +0.16% | 3.12 | 1.85% |
| 2026-05-12 | 12.48 | 12.72 | 12.31 | 12.48 | +0.16% | 3.37 | 1.99% |
| 2026-05-11 | 12.04 | 12.69 | 12.00 | 12.46 | +4.27% | 5.26 | 3.14% |
| 2026-05-08 | 11.87 | 12.11 | 11.82 | 11.95 | +0.42% | 2.59 | 1.60% |
| 2026-05-07 | 12.45 | 12.46 | 11.85 | 11.90 | -4.42% | 5.14 | 3.18% |
| 2026-05-06 | 12.47 | 12.59 | 12.21 | 12.45 | -0.32% | 3.45 | 2.07% |
| 2026-04-30 | 12.79 | 12.80 | 12.45 | 12.49 | -1.73% | 2.69 | 1.58% |
| 2026-04-29 | 12.35 | 12.78 | 12.13 | 12.71 | +1.92% | 4.02 | 2.37% |
| 2026-04-28 | 12.50 | 12.75 | 12.37 | 12.47 | -0.32% | 2.77 | 1.64% |
| 2026-04-27 | 12.59 | 12.67 | 12.43 | 12.51 | -0.71% | 2.29 | 1.35% |
| 2026-04-24 | 12.50 | 12.71 | 12.38 | 12.60 | +0.80% | 3.44 | 2.03% |
| 2026-04-23 | 12.35 | 12.65 | 12.20 | 12.50 | +0.97% | 3.36 | 2.00% |
| 2026-04-22 | 12.38 | 12.46 | 12.31 | 12.38 | -0.40% | 2.16 | 1.29% |