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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 48.07 | 48.83 | 47.83 | 48.30 | +0.16% | 5.93 | 0.57% |
| 2025-05-23 | 49.22 | 49.61 | 48.19 | 48.22 | -2.14% | 9.39 | 0.89% |
| 2025-05-22 | 49.08 | 49.65 | 49.04 | 49.28 | -0.19% | 5.33 | 0.50% |
| 2025-05-21 | 49.30 | 50.05 | 49.22 | 49.37 | +0.12% | 7.55 | 0.70% |
| 2025-05-20 | 49.08 | 49.57 | 48.98 | 49.32 | +0.65% | 6.58 | 0.62% |
| 2025-05-19 | 49.15 | 49.53 | 48.93 | 49.00 | -0.60% | 6.92 | 0.65% |
| 2025-05-16 | 49.59 | 49.93 | 48.89 | 49.30 | -1.00% | 7.71 | 0.72% |
| 2025-05-15 | 50.43 | 51.29 | 49.74 | 49.80 | -2.94% | 13.71 | 1.25% |
| 2025-05-14 | 48.17 | 52.15 | 47.88 | 51.30 | +6.50% | 24.97 | 2.28% |
| 2025-05-13 | 48.65 | 48.69 | 47.94 | 48.17 | -0.50% | 5.34 | 0.51% |
| 2025-05-12 | 47.83 | 48.46 | 47.69 | 48.41 | +1.82% | 8.15 | 0.78% |
| 2025-05-09 | 47.94 | 48.06 | 47.37 | 47.55 | -1.06% | 6.07 | 0.59% |
| 2025-05-08 | 47.15 | 48.84 | 47.06 | 48.06 | +1.44% | 12.54 | 1.20% |
| 2025-05-07 | 47.63 | 47.99 | 46.96 | 47.38 | +1.50% | 9.89 | 0.96% |
| 2025-05-06 | 46.66 | 47.11 | 46.35 | 46.67 | +1.02% | 7.94 | 0.78% |