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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.97 | 8.06 | 7.93 | 8.05 | +1.26% | 0.65 | 0.60% |
| 2025-06-23 | 7.91 | 7.98 | 7.90 | 7.95 | +0.38% | 0.50 | 0.47% |
| 2025-06-20 | 7.87 | 7.96 | 7.86 | 7.92 | +0.51% | 0.57 | 0.54% |
| 2025-06-19 | 7.93 | 8.00 | 7.83 | 7.88 | -1.00% | 0.76 | 0.71% |
| 2025-06-18 | 8.03 | 8.12 | 7.95 | 7.96 | -1.49% | 0.88 | 0.82% |
| 2025-06-17 | 8.01 | 8.25 | 8.01 | 8.08 | +0.62% | 1.11 | 1.06% |
| 2025-06-16 | 8.16 | 8.17 | 7.99 | 8.03 | -1.23% | 1.24 | 1.19% |
| 2025-06-13 | 8.21 | 8.33 | 8.13 | 8.13 | -1.57% | 1.40 | 1.32% |
| 2025-06-12 | 8.10 | 8.32 | 8.06 | 8.26 | +3.12% | 2.15 | 2.03% |
| 2025-06-11 | 8.01 | 8.04 | 7.97 | 8.01 | +0.50% | 0.63 | 0.61% |
| 2025-06-10 | 8.04 | 8.06 | 7.92 | 7.97 | -0.62% | 1.03 | 0.98% |
| 2025-06-09 | 8.00 | 8.06 | 7.98 | 8.02 | +0.12% | 0.81 | 0.77% |
| 2025-06-06 | 7.93 | 8.03 | 7.92 | 8.01 | +1.00% | 0.86 | 0.82% |
| 2025-06-05 | 7.94 | 7.99 | 7.90 | 7.93 | 0.00% | 0.59 | 0.56% |
| 2025-06-04 | 7.93 | 7.95 | 7.88 | 7.93 | 0.00% | 0.68 | 0.66% |
| 2025-06-03 | 7.80 | 8.04 | 7.80 | 7.93 | +1.39% | 1.64 | 1.57% |
| 2025-05-30 | 7.91 | 7.92 | 7.80 | 7.82 | -1.49% | 0.89 | 0.87% |
| 2025-05-29 | 7.88 | 7.95 | 7.82 | 7.94 | +0.12% | 0.82 | 0.79% |
| 2025-05-28 | 8.17 | 8.17 | 7.90 | 7.93 | -1.47% | 1.61 | 1.53% |
| 2025-05-27 | 7.81 | 8.08 | 7.73 | 8.05 | +2.77% | 1.82 | 1.75% |