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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 54.97 | 57.21 | 54.84 | 56.12 | +2.65% | 14.42 | 1.18% |
| 2025-06-23 | 53.79 | 54.87 | 53.40 | 54.66 | +0.62% | 9.73 | 0.82% |
| 2025-06-20 | 52.94 | 54.84 | 52.83 | 54.33 | +2.39% | 10.43 | 0.89% |
| 2025-06-19 | 53.30 | 53.86 | 52.64 | 53.06 | -1.29% | 7.46 | 0.65% |
| 2025-06-18 | 53.72 | 53.94 | 52.80 | 53.75 | -0.36% | 8.29 | 0.71% |
| 2025-06-17 | 53.58 | 54.14 | 53.23 | 53.94 | +0.83% | 9.68 | 0.83% |
| 2025-06-16 | 52.61 | 53.76 | 52.53 | 53.50 | +1.70% | 8.75 | 0.76% |
| 2025-06-13 | 53.35 | 53.64 | 52.42 | 52.61 | -1.56% | 8.47 | 0.74% |
| 2025-06-12 | 52.53 | 54.53 | 52.30 | 53.45 | +1.15% | 15.19 | 1.31% |
| 2025-06-11 | 51.14 | 53.26 | 51.03 | 52.84 | +3.81% | 13.52 | 1.19% |
| 2025-06-10 | 51.24 | 52.05 | 50.53 | 50.90 | -0.41% | 8.20 | 0.74% |
| 2025-06-09 | 51.36 | 51.78 | 50.82 | 51.11 | -0.13% | 5.84 | 0.52% |
| 2025-06-06 | 51.91 | 52.14 | 50.92 | 51.18 | -1.04% | 7.80 | 0.70% |
| 2025-06-05 | 50.33 | 52.03 | 50.33 | 51.72 | +2.59% | 13.69 | 1.23% |
| 2025-06-04 | 48.91 | 50.63 | 48.91 | 50.41 | +2.80% | 11.27 | 1.04% |
| 2025-06-03 | 48.11 | 49.23 | 47.98 | 49.04 | +1.51% | 7.36 | 0.70% |
| 2025-05-30 | 48.31 | 48.52 | 47.95 | 48.31 | -0.46% | 4.74 | 0.45% |
| 2025-05-29 | 48.16 | 48.64 | 47.94 | 48.53 | +0.90% | 5.28 | 0.50% |
| 2025-05-28 | 48.24 | 48.55 | 47.95 | 48.10 | +0.10% | 4.57 | 0.44% |
| 2025-05-27 | 48.21 | 48.77 | 47.97 | 48.05 | -0.52% | 4.25 | 0.41% |