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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.19 | 12.45 | 12.00 | 12.43 | +1.97% | 2.99 | 1.80% |
| 2026-04-20 | 12.12 | 12.32 | 12.04 | 12.19 | +0.74% | 2.37 | 1.44% |
| 2026-04-17 | 12.19 | 12.34 | 12.09 | 12.10 | -1.47% | 2.24 | 1.36% |
| 2026-04-16 | 12.13 | 12.32 | 12.01 | 12.28 | +1.74% | 2.68 | 1.63% |
| 2026-04-15 | 12.50 | 12.55 | 12.06 | 12.07 | -3.44% | 3.51 | 2.13% |
| 2026-04-14 | 12.13 | 12.50 | 12.00 | 12.50 | +3.05% | 3.83 | 2.30% |
| 2026-04-13 | 11.95 | 12.27 | 11.82 | 12.13 | +0.83% | 3.24 | 2.00% |
| 2026-04-10 | 12.03 | 12.27 | 11.86 | 12.03 | +0.75% | 3.11 | 1.91% |
| 2026-04-09 | 11.80 | 12.08 | 11.66 | 11.94 | +0.34% | 3.97 | 2.47% |
| 2026-04-08 | 11.77 | 12.05 | 11.50 | 11.90 | +3.48% | 6.27 | 3.95% |
| 2026-04-07 | 10.91 | 11.50 | 10.91 | 11.50 | +10.05% | 3.05 | 1.99% |
| 2026-04-03 | 10.83 | 10.83 | 10.40 | 10.45 | -2.97% | 1.43 | 1.01% |
| 2026-04-02 | 10.93 | 11.08 | 10.66 | 10.77 | -1.46% | 1.45 | 0.99% |
| 2026-04-01 | 10.88 | 10.98 | 10.76 | 10.93 | +2.25% | 1.93 | 1.32% |
| 2026-03-31 | 11.04 | 11.10 | 10.65 | 10.69 | -3.08% | 2.27 | 1.56% |
| 2026-03-30 | 10.90 | 11.18 | 10.78 | 11.03 | +0.36% | 2.61 | 1.75% |
| 2026-03-27 | 10.72 | 11.18 | 10.68 | 10.99 | +1.38% | 2.21 | 1.49% |
| 2026-03-26 | 11.07 | 11.22 | 10.79 | 10.84 | -1.99% | 1.74 | 1.18% |
| 2026-03-25 | 10.86 | 11.15 | 10.86 | 11.06 | +1.75% | 1.81 | 1.21% |
| 2026-03-24 | 10.90 | 10.95 | 10.51 | 10.87 | +1.40% | 2.42 | 1.67% |