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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.80 | 9.99 | 9.67 | 9.91 | +0.81% | 10.64 | 8.01% |
| 2025-07-21 | 9.62 | 9.83 | 9.62 | 9.83 | +9.96% | 8.60 | 6.50% |
| 2025-07-18 | 8.82 | 9.00 | 8.79 | 8.94 | +1.13% | 1.99 | 1.66% |
| 2025-07-17 | 8.67 | 8.84 | 8.65 | 8.84 | +2.31% | 1.22 | 1.03% |
| 2025-07-16 | 8.75 | 8.76 | 8.61 | 8.64 | -1.37% | 1.11 | 0.95% |
| 2025-07-15 | 8.79 | 8.88 | 8.72 | 8.76 | -0.45% | 1.59 | 1.34% |
| 2025-07-14 | 8.66 | 8.84 | 8.66 | 8.80 | +0.69% | 1.46 | 1.24% |
| 2025-07-11 | 8.86 | 8.90 | 8.71 | 8.74 | -0.23% | 2.15 | 1.81% |
| 2025-07-10 | 8.72 | 8.82 | 8.60 | 8.76 | +2.94% | 2.63 | 2.23% |
| 2025-07-09 | 8.55 | 8.67 | 8.48 | 8.51 | -0.70% | 1.32 | 1.14% |
| 2025-07-08 | 8.36 | 8.62 | 8.33 | 8.57 | +2.76% | 1.65 | 1.44% |
| 2025-07-07 | 8.34 | 8.38 | 8.30 | 8.34 | 0.00% | 0.71 | 0.63% |
| 2025-07-04 | 8.50 | 8.53 | 8.32 | 8.34 | -2.23% | 1.25 | 1.10% |
| 2025-07-03 | 8.40 | 8.65 | 8.37 | 8.53 | +2.16% | 2.93 | 2.55% |
| 2025-07-02 | 8.19 | 8.40 | 8.18 | 8.35 | +1.95% | 2.18 | 1.95% |
| 2025-07-01 | 8.13 | 8.22 | 8.08 | 8.19 | +1.11% | 1.15 | 1.04% |
| 2025-06-30 | 8.07 | 8.11 | 8.06 | 8.10 | +0.37% | 0.62 | 0.57% |
| 2025-06-27 | 8.05 | 8.13 | 8.04 | 8.07 | +0.25% | 0.62 | 0.56% |
| 2025-06-26 | 8.08 | 8.10 | 8.03 | 8.05 | -0.37% | 0.58 | 0.54% |
| 2025-06-25 | 8.06 | 8.08 | 8.00 | 8.08 | +0.37% | 0.76 | 0.70% |