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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 59.57 | 60.64 | 58.25 | 59.78 | +0.14% | 12.42 | 0.96% |
| 2025-07-21 | 59.17 | 60.31 | 58.89 | 59.70 | +0.58% | 9.98 | 0.77% |
| 2025-07-18 | 58.60 | 60.00 | 58.39 | 59.35 | +1.08% | 7.98 | 0.62% |
| 2025-07-17 | 58.33 | 59.03 | 58.30 | 58.72 | +0.54% | 5.78 | 0.45% |
| 2025-07-16 | 59.59 | 59.94 | 57.79 | 58.40 | -2.03% | 10.50 | 0.83% |
| 2025-07-15 | 59.62 | 60.30 | 58.73 | 59.61 | -0.02% | 11.13 | 0.86% |
| 2025-07-14 | 59.06 | 60.45 | 58.78 | 59.62 | +0.94% | 10.08 | 0.78% |
| 2025-07-11 | 57.23 | 60.92 | 57.22 | 59.06 | +3.19% | 20.25 | 1.57% |
| 2025-07-10 | 56.75 | 57.88 | 56.74 | 57.24 | +0.61% | 7.85 | 0.63% |
| 2025-07-09 | 58.13 | 58.26 | 56.82 | 56.89 | -2.23% | 8.53 | 0.69% |
| 2025-07-08 | 58.01 | 58.51 | 57.49 | 58.19 | -0.15% | 8.13 | 0.64% |
| 2025-07-07 | 57.62 | 58.54 | 57.53 | 58.28 | +0.70% | 7.67 | 0.61% |
| 2025-07-04 | 56.57 | 59.14 | 56.13 | 57.87 | +1.76% | 11.90 | 0.95% |
| 2025-07-03 | 56.07 | 56.93 | 56.01 | 56.87 | +1.27% | 6.15 | 0.50% |
| 2025-07-02 | 56.39 | 57.13 | 56.10 | 56.16 | -0.59% | 6.44 | 0.53% |
| 2025-07-01 | 56.10 | 56.95 | 55.81 | 56.50 | +0.56% | 6.94 | 0.57% |
| 2025-06-30 | 55.88 | 56.51 | 55.54 | 56.18 | -0.05% | 8.52 | 0.70% |
| 2025-06-27 | 57.91 | 59.08 | 55.90 | 56.21 | -2.98% | 16.27 | 1.31% |
| 2025-06-26 | 57.81 | 58.61 | 57.50 | 57.94 | -0.48% | 9.95 | 0.79% |
| 2025-06-25 | 55.91 | 58.23 | 55.70 | 58.22 | +3.75% | 18.10 | 1.46% |