新华保险 sh.601336
58.51
-1.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 59.30 | 59.60 | 58.30 | 58.51 | -1.15% | 10.19 | 0.83% |
| 2026-05-21 | 59.99 | 61.77 | 59.12 | 59.19 | -0.79% | 14.17 | 1.12% |
| 2026-05-20 | 60.07 | 60.32 | 59.06 | 59.66 | -1.27% | 7.82 | 0.63% |
| 2026-05-19 | 60.30 | 60.98 | 59.86 | 60.43 | +0.52% | 8.92 | 0.71% |
| 2026-05-18 | 60.80 | 60.80 | 59.70 | 60.12 | -1.80% | 8.90 | 0.71% |
| 2026-05-15 | 62.40 | 62.67 | 60.80 | 61.22 | -1.86% | 10.80 | 0.84% |
| 2026-05-14 | 63.88 | 64.19 | 62.31 | 62.38 | -2.61% | 13.02 | 0.99% |
| 2026-05-13 | 64.98 | 65.18 | 63.20 | 64.05 | -1.85% | 16.83 | 1.26% |
| 2026-05-12 | 65.62 | 66.25 | 64.90 | 65.26 | -0.91% | 12.36 | 0.90% |
| 2026-05-11 | 64.51 | 66.57 | 64.11 | 65.86 | +1.32% | 21.85 | 1.60% |
| 2026-05-08 | 65.06 | 65.20 | 64.20 | 65.00 | -0.60% | 10.54 | 0.78% |
| 2026-05-07 | 65.10 | 66.34 | 64.98 | 65.39 | +1.10% | 17.50 | 1.28% |
| 2026-05-06 | 64.40 | 65.33 | 63.55 | 64.68 | +0.43% | 16.08 | 1.20% |
| 2026-04-30 | 65.10 | 67.16 | 64.15 | 64.40 | +0.47% | 21.22 | 1.55% |
| 2026-04-29 | 62.38 | 64.25 | 62.12 | 64.10 | +2.87% | 19.32 | 1.46% |
| 2026-04-28 | 62.05 | 63.32 | 61.74 | 62.31 | +0.21% | 9.34 | 0.72% |
| 2026-04-27 | 62.29 | 63.21 | 62.02 | 62.18 | -0.37% | 7.67 | 0.59% |
| 2026-04-24 | 62.41 | 62.75 | 61.23 | 62.41 | -0.70% | 9.14 | 0.71% |
| 2026-04-23 | 63.63 | 64.50 | 62.39 | 62.85 | -1.32% | 11.11 | 0.84% |
| 2026-04-22 | 64.13 | 65.17 | 63.31 | 63.69 | -0.36% | 13.63 | 1.02% |