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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.90 | 7.93 | 7.80 | 7.83 | -0.13% | 0.59 | 0.58% |
| 2025-05-23 | 7.84 | 8.04 | 7.81 | 7.84 | +0.13% | 0.97 | 0.94% |
| 2025-05-22 | 7.94 | 7.95 | 7.82 | 7.83 | -1.61% | 0.70 | 0.68% |
| 2025-05-21 | 7.92 | 8.01 | 7.87 | 7.96 | -0.12% | 0.91 | 0.88% |
| 2025-05-20 | 8.05 | 8.08 | 7.93 | 7.97 | -0.98% | 1.13 | 1.08% |
| 2025-05-19 | 8.15 | 8.15 | 7.75 | 8.05 | -2.16% | 2.59 | 2.48% |
| 2025-05-16 | 7.78 | 8.25 | 7.78 | 8.23 | +5.44% | 2.52 | 2.39% |
| 2025-05-15 | 7.80 | 7.92 | 7.79 | 7.80 | -0.25% | 0.78 | 0.76% |
| 2025-05-14 | 7.84 | 7.87 | 7.75 | 7.82 | +0.13% | 0.83 | 0.82% |
| 2025-05-13 | 7.88 | 7.97 | 7.79 | 7.81 | +0.64% | 1.47 | 1.42% |
| 2025-05-12 | 7.63 | 7.77 | 7.63 | 7.76 | +1.95% | 0.64 | 0.64% |
| 2025-05-09 | 7.71 | 7.74 | 7.59 | 7.61 | -1.28% | 0.60 | 0.60% |
| 2025-05-08 | 7.70 | 7.74 | 7.66 | 7.71 | -0.13% | 0.56 | 0.56% |
| 2025-05-07 | 7.67 | 7.86 | 7.62 | 7.72 | +1.56% | 1.10 | 1.09% |
| 2025-05-06 | 7.53 | 7.60 | 7.53 | 7.60 | +1.58% | 0.70 | 0.71% |