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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 78.56 | 78.70 | 77.58 | 77.70 | -0.89% | 7.95 | 0.49% |
| 2026-02-12 | 79.50 | 79.85 | 78.28 | 78.40 | -1.47% | 11.54 | 0.70% |
| 2026-02-11 | 80.28 | 80.67 | 78.80 | 79.57 | -0.96% | 11.72 | 0.71% |
| 2026-02-10 | 80.99 | 81.20 | 79.60 | 80.34 | -0.88% | 8.35 | 0.50% |
| 2026-02-09 | 81.08 | 81.52 | 79.52 | 81.05 | +1.12% | 12.55 | 0.75% |
| 2026-02-06 | 79.51 | 81.16 | 79.51 | 80.15 | -0.31% | 11.35 | 0.68% |
| 2026-02-05 | 81.50 | 82.37 | 79.59 | 80.40 | -1.41% | 13.05 | 0.78% |
| 2026-02-04 | 80.58 | 82.68 | 80.33 | 81.55 | +1.34% | 11.85 | 0.70% |
| 2026-02-03 | 82.00 | 82.25 | 79.00 | 80.47 | -0.51% | 16.16 | 0.97% |
| 2026-02-02 | 82.80 | 84.49 | 80.58 | 80.88 | -2.79% | 19.34 | 1.13% |
| 2026-01-30 | 85.01 | 85.01 | 82.26 | 83.20 | -2.13% | 19.08 | 1.10% |
| 2026-01-29 | 82.68 | 85.85 | 82.23 | 85.01 | +2.81% | 26.91 | 1.53% |
| 2026-01-28 | 81.51 | 84.01 | 80.71 | 82.69 | +0.93% | 22.51 | 1.31% |
| 2026-01-27 | 79.30 | 83.98 | 79.30 | 81.93 | +2.41% | 27.95 | 1.64% |
| 2026-01-26 | 76.80 | 81.09 | 76.66 | 80.00 | +4.23% | 27.91 | 1.68% |
| 2026-01-23 | 77.89 | 78.22 | 75.76 | 76.75 | -1.39% | 16.96 | 1.06% |
| 2026-01-22 | 79.49 | 80.13 | 77.43 | 77.83 | -2.47% | 18.41 | 1.12% |
| 2026-01-21 | 80.85 | 81.46 | 79.72 | 79.80 | -1.31% | 13.41 | 0.80% |
| 2026-01-20 | 80.70 | 81.48 | 79.19 | 80.86 | +0.19% | 17.49 | 1.04% |
| 2026-01-19 | 81.66 | 82.50 | 79.66 | 80.71 | -1.68% | 19.30 | 1.15% |