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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.47 | 12.75 | 12.30 | 12.56 | +1.45% | 4.19 | 2.48% |
| 2026-01-15 | 12.17 | 12.56 | 12.01 | 12.38 | +1.81% | 3.78 | 2.26% |
| 2026-01-14 | 12.08 | 12.42 | 12.00 | 12.16 | +0.66% | 4.21 | 2.56% |
| 2026-01-13 | 12.09 | 12.57 | 12.02 | 12.08 | -0.41% | 4.34 | 2.62% |
| 2026-01-12 | 12.18 | 12.30 | 12.00 | 12.13 | -0.49% | 4.34 | 2.65% |
| 2026-01-09 | 12.44 | 12.58 | 12.00 | 12.19 | -3.48% | 6.17 | 3.74% |
| 2026-01-08 | 12.81 | 12.95 | 12.33 | 12.63 | +3.52% | 9.04 | 5.30% |
| 2026-01-07 | 12.36 | 12.36 | 12.01 | 12.20 | -1.13% | 4.07 | 2.48% |
| 2026-01-06 | 11.61 | 12.50 | 11.55 | 12.34 | +6.29% | 6.31 | 3.86% |
| 2026-01-05 | 11.42 | 11.74 | 11.40 | 11.61 | +1.22% | 2.73 | 1.74% |
| 2025-12-31 | 11.70 | 11.73 | 11.35 | 11.47 | -1.55% | 2.37 | 1.53% |
| 2025-12-30 | 11.43 | 11.88 | 11.35 | 11.65 | +0.17% | 3.04 | 1.93% |
| 2025-12-29 | 11.51 | 11.72 | 11.28 | 11.63 | +0.69% | 3.66 | 2.35% |
| 2025-12-26 | 11.50 | 11.66 | 11.38 | 11.55 | +0.96% | 3.32 | 2.13% |
| 2025-12-25 | 11.20 | 11.63 | 11.13 | 11.44 | +1.42% | 2.74 | 1.78% |
| 2025-12-24 | 11.22 | 11.30 | 10.90 | 11.28 | +1.53% | 2.58 | 1.71% |
| 2025-12-23 | 11.04 | 11.27 | 10.88 | 11.11 | +0.82% | 2.40 | 1.60% |
| 2025-12-22 | 10.97 | 11.25 | 10.97 | 11.02 | 0.00% | 2.14 | 1.43% |
| 2025-12-19 | 10.88 | 11.12 | 10.80 | 11.02 | +1.47% | 1.98 | 1.33% |
| 2025-12-18 | 10.79 | 11.27 | 10.72 | 10.86 | +0.37% | 2.77 | 1.86% |