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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.85 | 9.91 | 9.75 | 9.84 | -0.20% | 1.07 | 0.81% |
| 2025-10-21 | 9.84 | 9.90 | 9.77 | 9.86 | +0.10% | 1.30 | 0.98% |
| 2025-10-20 | 10.05 | 10.08 | 9.77 | 9.85 | -1.30% | 1.60 | 1.20% |
| 2025-10-17 | 10.14 | 10.35 | 9.97 | 9.98 | -1.38% | 1.40 | 1.02% |
| 2025-10-16 | 10.46 | 10.49 | 10.06 | 10.12 | -3.53% | 3.20 | 2.34% |
| 2025-10-15 | 10.47 | 10.60 | 10.35 | 10.49 | -0.10% | 1.57 | 1.11% |
| 2025-10-14 | 10.86 | 10.99 | 10.45 | 10.50 | -3.31% | 2.07 | 1.44% |
| 2025-10-13 | 10.48 | 10.96 | 10.40 | 10.86 | -0.46% | 2.78 | 1.90% |
| 2025-10-10 | 10.74 | 11.10 | 10.69 | 10.91 | +1.21% | 2.58 | 1.75% |
| 2025-10-09 | 10.68 | 10.80 | 10.46 | 10.78 | +0.84% | 2.18 | 1.52% |
| 2025-09-30 | 10.59 | 10.78 | 10.58 | 10.69 | +0.09% | 1.48 | 1.03% |
| 2025-09-29 | 10.35 | 10.71 | 10.14 | 10.68 | +3.89% | 2.48 | 1.75% |
| 2025-09-26 | 10.13 | 10.52 | 10.10 | 10.28 | +1.28% | 2.04 | 1.46% |
| 2025-09-25 | 10.35 | 10.39 | 10.10 | 10.15 | -2.12% | 1.63 | 1.18% |
| 2025-09-24 | 10.14 | 10.38 | 10.08 | 10.37 | +2.07% | 1.28 | 0.93% |
| 2025-09-23 | 10.42 | 10.48 | 10.05 | 10.16 | -2.87% | 2.23 | 1.62% |
| 2025-09-22 | 10.73 | 10.79 | 10.29 | 10.46 | -3.24% | 2.42 | 1.72% |
| 2025-09-19 | 10.69 | 10.90 | 10.66 | 10.81 | +1.41% | 2.45 | 1.68% |
| 2025-09-18 | 10.76 | 10.99 | 10.50 | 10.66 | -0.84% | 2.96 | 2.03% |
| 2025-09-17 | 10.70 | 10.83 | 10.56 | 10.75 | +0.09% | 3.07 | 2.13% |