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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 67.37 | 67.90 | 65.31 | 65.55 | -4.67% | 19.16 | 1.39% |
| 2026-03-20 | 70.58 | 70.76 | 68.75 | 68.76 | -2.16% | 10.65 | 0.73% |
| 2026-03-19 | 71.68 | 71.88 | 70.12 | 70.28 | -3.08% | 10.86 | 0.74% |
| 2026-03-18 | 72.03 | 72.75 | 71.00 | 72.51 | +0.67% | 12.72 | 0.85% |
| 2026-03-17 | 70.10 | 73.77 | 70.10 | 72.03 | +3.08% | 19.73 | 1.31% |
| 2026-03-16 | 70.80 | 71.33 | 69.66 | 69.88 | -1.30% | 11.84 | 0.81% |
| 2026-03-13 | 71.69 | 72.08 | 70.77 | 70.80 | -1.56% | 7.62 | 0.51% |
| 2026-03-12 | 72.00 | 72.69 | 71.65 | 71.92 | -0.39% | 6.65 | 0.44% |
| 2026-03-11 | 72.23 | 72.76 | 71.46 | 72.20 | -0.06% | 11.14 | 0.74% |
| 2026-03-10 | 72.09 | 72.93 | 71.89 | 72.24 | +0.89% | 7.94 | 0.53% |
| 2026-03-09 | 71.60 | 72.48 | 70.01 | 71.60 | -2.45% | 11.95 | 0.80% |
| 2026-03-06 | 72.59 | 74.30 | 72.50 | 73.40 | +0.41% | 11.34 | 0.74% |
| 2026-03-05 | 73.51 | 74.36 | 72.68 | 73.10 | -0.04% | 13.86 | 0.90% |
| 2026-03-04 | 76.20 | 76.20 | 72.11 | 73.13 | -4.85% | 22.40 | 1.46% |
| 2026-03-03 | 75.68 | 78.19 | 74.97 | 76.86 | +1.52% | 23.38 | 1.46% |
| 2026-03-02 | 75.00 | 75.75 | 73.70 | 75.71 | +0.15% | 13.83 | 0.89% |
| 2026-02-27 | 74.88 | 75.86 | 74.87 | 75.60 | +0.61% | 9.72 | 0.62% |
| 2026-02-26 | 76.90 | 77.00 | 74.76 | 75.14 | -2.39% | 14.77 | 0.94% |
| 2026-02-25 | 76.50 | 77.82 | 75.71 | 76.98 | +1.02% | 13.71 | 0.86% |
| 2026-02-24 | 78.00 | 78.13 | 75.81 | 76.20 | -1.93% | 13.01 | 0.81% |