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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.58 | 10.91 | 10.50 | 10.82 | +2.27% | 1.78 | 1.24% |
| 2025-12-16 | 10.95 | 10.95 | 10.52 | 10.58 | -3.38% | 1.87 | 1.30% |
| 2025-12-15 | 10.78 | 11.13 | 10.71 | 10.95 | +2.24% | 2.42 | 1.63% |
| 2025-12-12 | 10.87 | 10.96 | 10.70 | 10.71 | -0.93% | 1.80 | 1.24% |
| 2025-12-11 | 11.01 | 11.10 | 10.80 | 10.81 | -1.91% | 2.11 | 1.43% |
| 2025-12-10 | 11.22 | 11.24 | 10.98 | 11.02 | -2.22% | 2.20 | 1.47% |
| 2025-12-09 | 11.39 | 11.43 | 11.08 | 11.27 | -0.97% | 2.46 | 1.63% |
| 2025-12-08 | 11.77 | 11.83 | 11.23 | 11.38 | -2.65% | 4.58 | 2.98% |
| 2025-12-05 | 11.04 | 11.74 | 10.98 | 11.69 | +5.98% | 4.76 | 3.08% |
| 2025-12-04 | 11.10 | 11.25 | 10.88 | 11.03 | -0.45% | 2.05 | 1.38% |
| 2025-12-03 | 11.15 | 11.30 | 11.02 | 11.08 | -0.27% | 2.13 | 1.41% |
| 2025-12-02 | 11.09 | 11.23 | 10.95 | 11.11 | -0.09% | 2.29 | 1.54% |
| 2025-12-01 | 11.29 | 11.35 | 11.04 | 11.12 | -1.51% | 2.92 | 1.94% |
| 2025-11-28 | 10.88 | 11.39 | 10.84 | 11.29 | +2.82% | 4.95 | 3.26% |
| 2025-11-27 | 10.38 | 11.10 | 10.36 | 10.98 | +4.57% | 4.76 | 3.24% |
| 2025-11-26 | 10.77 | 10.84 | 10.47 | 10.50 | -2.60% | 3.77 | 2.63% |
| 2025-11-25 | 10.90 | 10.96 | 10.71 | 10.78 | -0.19% | 3.60 | 2.46% |
| 2025-11-24 | 11.20 | 11.23 | 10.68 | 10.80 | -2.00% | 4.03 | 2.75% |
| 2025-11-21 | 11.50 | 11.60 | 10.91 | 11.02 | -6.05% | 6.59 | 4.36% |
| 2025-11-20 | 12.19 | 12.49 | 11.67 | 11.73 | -4.48% | 9.14 | 5.63% |