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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 64.10 | 64.80 | 63.40 | 63.92 | -0.87% | 10.23 | 0.77% |
| 2026-04-20 | 64.27 | 64.49 | 63.50 | 64.48 | +0.33% | 11.59 | 0.87% |
| 2026-04-17 | 63.26 | 65.16 | 62.73 | 64.27 | +0.59% | 20.03 | 1.50% |
| 2026-04-16 | 61.67 | 64.13 | 61.38 | 63.89 | +3.62% | 18.50 | 1.41% |
| 2026-04-15 | 62.54 | 62.70 | 61.40 | 61.66 | -0.80% | 10.49 | 0.81% |
| 2026-04-14 | 61.72 | 62.54 | 61.35 | 62.16 | +1.39% | 11.77 | 0.91% |
| 2026-04-13 | 61.20 | 61.67 | 60.91 | 61.31 | -1.59% | 9.75 | 0.76% |
| 2026-04-10 | 61.61 | 63.30 | 61.61 | 62.30 | +1.90% | 13.50 | 1.04% |
| 2026-04-09 | 62.16 | 62.35 | 60.91 | 61.14 | -3.06% | 11.64 | 0.91% |
| 2026-04-08 | 60.67 | 63.55 | 60.67 | 63.07 | +6.32% | 18.84 | 1.45% |
| 2026-04-07 | 59.81 | 60.16 | 58.95 | 59.32 | -0.80% | 8.82 | 0.71% |
| 2026-04-03 | 60.94 | 60.97 | 59.75 | 59.80 | -1.40% | 7.28 | 0.58% |
| 2026-04-02 | 62.20 | 62.21 | 60.32 | 60.65 | -2.77% | 11.34 | 0.89% |
| 2026-04-01 | 62.59 | 63.37 | 61.89 | 62.38 | +1.38% | 10.18 | 0.78% |
| 2026-03-31 | 61.82 | 63.15 | 61.51 | 61.53 | -0.65% | 10.38 | 0.80% |
| 2026-03-30 | 62.81 | 63.87 | 61.41 | 61.93 | -2.20% | 14.51 | 1.12% |
| 2026-03-27 | 62.53 | 63.99 | 62.53 | 63.32 | -0.67% | 10.59 | 0.80% |
| 2026-03-26 | 66.21 | 66.50 | 63.57 | 63.75 | -4.28% | 14.22 | 1.06% |
| 2026-03-25 | 65.70 | 67.16 | 65.58 | 66.60 | +1.88% | 10.30 | 0.74% |
| 2026-03-24 | 66.48 | 66.55 | 64.50 | 65.37 | -0.27% | 13.08 | 0.96% |