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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.62 | 11.15 | 10.48 | 10.72 | -1.56% | 3.32 | 2.29% |
| 2026-03-20 | 11.20 | 11.27 | 10.87 | 10.89 | -2.59% | 2.64 | 1.78% |
| 2026-03-19 | 11.92 | 11.99 | 11.09 | 11.18 | -6.83% | 3.88 | 2.52% |
| 2026-03-18 | 12.04 | 12.14 | 11.82 | 12.00 | -0.41% | 2.06 | 1.28% |
| 2026-03-17 | 12.42 | 12.69 | 12.00 | 12.05 | -3.68% | 3.44 | 2.07% |
| 2026-03-16 | 13.14 | 13.36 | 12.41 | 12.51 | -4.72% | 4.68 | 2.73% |
| 2026-03-13 | 13.43 | 13.65 | 13.08 | 13.13 | -2.23% | 3.80 | 2.11% |
| 2026-03-12 | 13.21 | 13.59 | 12.97 | 13.43 | +2.36% | 6.10 | 3.38% |
| 2026-03-11 | 12.73 | 13.22 | 12.56 | 13.12 | +3.14% | 4.80 | 2.75% |
| 2026-03-10 | 12.72 | 12.88 | 12.55 | 12.72 | 0.00% | 2.55 | 1.49% |
| 2026-03-09 | 13.05 | 13.32 | 12.55 | 12.72 | -3.34% | 3.84 | 2.23% |
| 2026-03-06 | 12.82 | 13.30 | 12.71 | 13.16 | +1.94% | 3.71 | 2.11% |
| 2026-03-05 | 12.92 | 13.10 | 12.72 | 12.91 | +2.06% | 3.26 | 1.87% |
| 2026-03-04 | 12.85 | 13.16 | 12.60 | 12.65 | -2.99% | 4.13 | 2.39% |
| 2026-03-03 | 13.53 | 13.75 | 12.95 | 13.04 | -4.47% | 5.01 | 2.81% |
| 2026-03-02 | 13.58 | 13.81 | 13.36 | 13.65 | -0.22% | 4.43 | 2.42% |
| 2026-02-27 | 13.56 | 14.00 | 13.54 | 13.68 | +0.37% | 4.18 | 2.26% |
| 2026-02-26 | 13.71 | 13.93 | 13.55 | 13.63 | -0.37% | 4.51 | 2.44% |
| 2026-02-25 | 13.50 | 14.04 | 13.40 | 13.68 | +2.24% | 7.13 | 3.84% |
| 2026-02-24 | 12.89 | 13.46 | 12.89 | 13.38 | +6.36% | 5.73 | 3.21% |