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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.83 | 12.84 | 12.57 | 12.58 | -2.02% | 2.31 | 1.35% |
| 2026-02-12 | 12.98 | 13.03 | 12.75 | 12.84 | -1.61% | 2.45 | 1.41% |
| 2026-02-11 | 12.57 | 13.19 | 12.52 | 13.05 | +3.33% | 3.56 | 2.03% |
| 2026-02-10 | 12.75 | 12.78 | 12.43 | 12.63 | -0.86% | 2.10 | 1.24% |
| 2026-02-09 | 12.52 | 12.92 | 12.45 | 12.74 | +2.66% | 3.44 | 2.00% |
| 2026-02-06 | 11.81 | 12.67 | 11.80 | 12.41 | +3.07% | 4.50 | 2.68% |
| 2026-02-05 | 12.24 | 12.52 | 11.95 | 12.04 | -1.63% | 3.05 | 1.85% |
| 2026-02-04 | 12.09 | 12.48 | 12.08 | 12.24 | +1.66% | 2.69 | 1.63% |
| 2026-02-03 | 11.91 | 12.13 | 11.77 | 12.04 | +2.91% | 3.22 | 1.99% |
| 2026-02-02 | 12.71 | 12.72 | 11.65 | 11.70 | -9.30% | 6.82 | 4.19% |
| 2026-01-30 | 13.15 | 13.40 | 12.47 | 12.90 | -3.15% | 5.72 | 3.31% |
| 2026-01-29 | 13.60 | 13.75 | 13.27 | 13.32 | -1.84% | 4.85 | 2.67% |
| 2026-01-28 | 13.25 | 13.67 | 13.11 | 13.57 | +2.11% | 5.37 | 2.95% |
| 2026-01-27 | 13.29 | 13.41 | 12.97 | 13.29 | -0.37% | 4.73 | 2.66% |
| 2026-01-26 | 13.36 | 13.57 | 13.15 | 13.34 | -0.45% | 4.80 | 2.67% |
| 2026-01-23 | 13.37 | 13.64 | 13.30 | 13.40 | +0.22% | 4.73 | 2.61% |
| 2026-01-22 | 13.09 | 13.40 | 13.03 | 13.37 | +2.14% | 4.67 | 2.62% |
| 2026-01-21 | 13.26 | 13.35 | 12.90 | 13.09 | -1.21% | 4.69 | 2.66% |
| 2026-01-20 | 12.96 | 13.48 | 12.72 | 13.25 | +2.71% | 7.75 | 4.38% |
| 2026-01-19 | 12.48 | 12.96 | 12.42 | 12.90 | +2.71% | 5.41 | 3.14% |