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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.96 | 10.31 | 9.94 | 10.28 | +3.11% | 3.73 | 2.72% |
| 2025-08-18 | 10.02 | 10.09 | 9.89 | 9.97 | -0.50% | 2.18 | 1.62% |
| 2025-08-15 | 9.66 | 10.02 | 9.63 | 10.02 | +3.62% | 2.51 | 1.87% |
| 2025-08-14 | 10.04 | 10.05 | 9.67 | 9.67 | -3.40% | 2.74 | 2.06% |
| 2025-08-13 | 10.09 | 10.17 | 9.93 | 10.01 | -0.79% | 2.12 | 1.57% |
| 2025-08-12 | 10.00 | 10.12 | 9.98 | 10.09 | -0.69% | 1.54 | 1.14% |
| 2025-08-11 | 10.19 | 10.20 | 10.05 | 10.16 | +1.09% | 1.95 | 1.43% |
| 2025-08-08 | 9.94 | 10.19 | 9.88 | 10.05 | +1.31% | 2.44 | 1.79% |
| 2025-08-07 | 10.21 | 10.23 | 9.91 | 9.92 | -2.94% | 2.39 | 1.77% |
| 2025-08-06 | 9.98 | 10.24 | 9.90 | 10.22 | +2.40% | 2.98 | 2.19% |
| 2025-08-05 | 9.92 | 10.04 | 9.84 | 9.98 | +1.11% | 1.96 | 1.46% |
| 2025-08-04 | 9.99 | 9.99 | 9.80 | 9.87 | -1.30% | 2.65 | 1.99% |
| 2025-08-01 | 10.13 | 10.26 | 9.98 | 10.00 | -1.38% | 2.71 | 1.99% |
| 2025-07-31 | 10.41 | 10.48 | 10.08 | 10.14 | -3.98% | 4.87 | 3.53% |
| 2025-07-30 | 10.61 | 10.96 | 10.41 | 10.56 | +0.28% | 6.85 | 4.77% |
| 2025-07-29 | 10.28 | 10.55 | 10.03 | 10.53 | +1.74% | 5.64 | 4.07% |
| 2025-07-28 | 10.09 | 10.45 | 9.88 | 10.35 | +0.68% | 5.60 | 4.07% |
| 2025-07-25 | 10.11 | 10.58 | 10.08 | 10.28 | +2.29% | 8.20 | 5.87% |
| 2025-07-24 | 9.66 | 10.07 | 9.66 | 10.05 | +2.45% | 4.49 | 3.37% |
| 2025-07-23 | 10.10 | 10.41 | 9.75 | 9.81 | -1.01% | 7.11 | 5.27% |