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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.81 | 11.04 | 10.60 | 10.74 | -0.37% | 2.79 | 1.92% |
| 2025-09-15 | 10.99 | 11.00 | 10.77 | 10.78 | -2.27% | 2.47 | 1.68% |
| 2025-09-12 | 11.15 | 11.16 | 10.82 | 11.03 | -0.90% | 3.12 | 2.11% |
| 2025-09-11 | 11.11 | 11.22 | 11.05 | 11.13 | -0.45% | 2.58 | 1.72% |
| 2025-09-10 | 11.40 | 11.46 | 11.06 | 11.18 | -2.44% | 2.96 | 1.96% |
| 2025-09-09 | 11.41 | 11.62 | 11.30 | 11.46 | -0.17% | 3.77 | 2.44% |
| 2025-09-08 | 11.24 | 11.50 | 11.03 | 11.48 | +1.86% | 5.08 | 3.33% |
| 2025-09-05 | 11.01 | 11.42 | 10.97 | 11.27 | +3.78% | 5.95 | 3.93% |
| 2025-09-04 | 10.74 | 11.15 | 10.65 | 10.86 | +2.36% | 6.37 | 4.31% |
| 2025-09-03 | 10.71 | 10.81 | 10.39 | 10.61 | -0.93% | 3.19 | 2.24% |
| 2025-09-02 | 11.25 | 11.38 | 10.55 | 10.71 | -5.56% | 6.89 | 4.71% |
| 2025-09-01 | 10.65 | 11.66 | 10.63 | 11.34 | +6.98% | 10.24 | 6.64% |
| 2025-08-29 | 10.51 | 10.88 | 10.43 | 10.60 | +0.95% | 3.64 | 2.53% |
| 2025-08-28 | 10.42 | 10.55 | 10.25 | 10.50 | +0.57% | 3.40 | 2.42% |
| 2025-08-27 | 10.85 | 10.90 | 10.42 | 10.44 | -3.87% | 3.23 | 2.25% |
| 2025-08-26 | 10.44 | 10.93 | 10.39 | 10.86 | +3.63% | 4.57 | 3.16% |
| 2025-08-25 | 10.48 | 10.56 | 10.30 | 10.48 | +1.45% | 4.19 | 2.97% |
| 2025-08-22 | 10.63 | 10.70 | 10.18 | 10.33 | -3.55% | 5.19 | 3.71% |
| 2025-08-21 | 10.70 | 10.80 | 10.59 | 10.71 | 0.00% | 3.14 | 2.18% |
| 2025-08-20 | 10.23 | 10.83 | 10.13 | 10.71 | +4.18% | 4.83 | 3.42% |