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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 66.53 | 67.88 | 65.00 | 65.44 | -1.64% | 12.44 | 0.89% |
| 2025-08-18 | 66.53 | 67.54 | 66.13 | 66.53 | 0.00% | 15.68 | 1.12% |
| 2025-08-15 | 63.95 | 67.64 | 63.03 | 66.53 | +3.38% | 20.39 | 1.48% |
| 2025-08-14 | 62.37 | 65.91 | 62.29 | 64.35 | +2.77% | 17.86 | 1.31% |
| 2025-08-13 | 62.19 | 63.45 | 61.92 | 62.62 | +1.01% | 13.49 | 1.02% |
| 2025-08-12 | 61.94 | 62.85 | 61.54 | 61.99 | +0.06% | 11.06 | 0.84% |
| 2025-08-11 | 62.87 | 63.16 | 60.89 | 61.95 | -1.57% | 17.23 | 1.32% |
| 2025-08-08 | 64.21 | 64.51 | 62.68 | 62.94 | -1.43% | 10.61 | 0.79% |
| 2025-08-07 | 64.97 | 65.31 | 63.51 | 63.86 | -2.22% | 10.68 | 0.77% |
| 2025-08-06 | 64.47 | 65.96 | 64.20 | 65.31 | +0.59% | 9.44 | 0.67% |
| 2025-08-05 | 63.00 | 65.15 | 63.00 | 64.92 | +3.10% | 12.43 | 0.89% |
| 2025-08-04 | 62.04 | 63.33 | 61.75 | 62.97 | +0.72% | 11.28 | 0.83% |
| 2025-08-01 | 63.60 | 64.60 | 62.25 | 62.52 | -2.50% | 14.36 | 1.05% |
| 2025-07-31 | 64.94 | 65.26 | 63.80 | 64.12 | -2.17% | 15.96 | 1.14% |
| 2025-07-30 | 63.19 | 65.96 | 63.19 | 65.55 | +3.57% | 19.69 | 1.40% |
| 2025-07-29 | 63.75 | 64.91 | 63.12 | 63.29 | -1.35% | 13.20 | 0.96% |
| 2025-07-28 | 60.98 | 64.69 | 60.98 | 64.15 | +4.72% | 19.04 | 1.38% |
| 2025-07-25 | 60.75 | 61.93 | 60.74 | 61.26 | +0.20% | 12.75 | 0.96% |
| 2025-07-24 | 60.99 | 61.83 | 60.73 | 61.14 | -0.45% | 11.79 | 0.89% |
| 2025-07-23 | 59.54 | 61.74 | 59.27 | 61.42 | +2.73% | 15.44 | 1.17% |