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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.86 | 12.60 | 11.57 | 12.28 | +2.16% | 11.74 | 7.24% |
| 2025-11-18 | 12.30 | 12.72 | 11.85 | 12.02 | -3.61% | 9.30 | 5.66% |
| 2025-11-17 | 12.35 | 12.71 | 12.00 | 12.47 | +1.55% | 11.04 | 6.62% |
| 2025-11-14 | 12.27 | 12.96 | 12.21 | 12.28 | -0.89% | 15.83 | 9.35% |
| 2025-11-13 | 11.50 | 12.39 | 11.50 | 12.39 | +10.04% | 9.91 | 5.98% |
| 2025-11-12 | 11.39 | 11.50 | 11.07 | 11.26 | -1.23% | 4.60 | 3.03% |
| 2025-11-11 | 11.11 | 11.48 | 11.11 | 11.40 | +1.51% | 6.57 | 4.31% |
| 2025-11-10 | 10.92 | 11.38 | 10.80 | 11.23 | +4.47% | 10.02 | 6.67% |
| 2025-11-07 | 10.02 | 11.04 | 9.95 | 10.75 | +7.07% | 10.10 | 6.94% |
| 2025-11-06 | 9.70 | 10.15 | 9.67 | 10.04 | +3.51% | 2.49 | 1.84% |
| 2025-11-05 | 9.51 | 9.80 | 9.50 | 9.70 | +0.62% | 1.49 | 1.14% |
| 2025-11-04 | 9.94 | 9.97 | 9.56 | 9.64 | -3.12% | 1.86 | 1.41% |
| 2025-11-03 | 10.05 | 10.15 | 9.83 | 9.95 | -1.29% | 1.64 | 1.22% |
| 2025-10-31 | 10.03 | 10.30 | 10.00 | 10.08 | +0.60% | 1.87 | 1.36% |
| 2025-10-30 | 10.15 | 10.15 | 9.96 | 10.02 | -0.99% | 1.30 | 0.95% |
| 2025-10-29 | 10.03 | 10.18 | 9.85 | 10.12 | +0.20% | 1.68 | 1.24% |
| 2025-10-28 | 10.11 | 10.20 | 10.00 | 10.10 | +0.10% | 1.01 | 0.74% |
| 2025-10-27 | 9.97 | 10.20 | 9.97 | 10.09 | +1.51% | 1.63 | 1.19% |
| 2025-10-24 | 10.03 | 10.16 | 9.87 | 9.94 | -0.90% | 1.08 | 0.81% |
| 2025-10-23 | 9.78 | 10.04 | 9.67 | 10.03 | +1.93% | 1.36 | 1.03% |