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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 83.00 | 85.80 | 81.55 | 82.09 | -1.51% | 22.88 | 1.33% |
| 2026-01-15 | 82.08 | 85.09 | 82.08 | 83.35 | +0.66% | 23.09 | 1.32% |
| 2026-01-14 | 82.60 | 84.50 | 81.70 | 82.80 | -0.80% | 24.98 | 1.45% |
| 2026-01-13 | 80.04 | 84.59 | 79.81 | 83.47 | +4.26% | 28.36 | 1.64% |
| 2026-01-12 | 80.33 | 81.27 | 79.10 | 80.06 | -0.40% | 21.68 | 1.30% |
| 2026-01-09 | 81.00 | 81.95 | 78.02 | 80.38 | -1.31% | 27.24 | 1.63% |
| 2026-01-08 | 81.99 | 83.12 | 79.99 | 81.45 | -1.06% | 27.83 | 1.63% |
| 2026-01-07 | 80.50 | 83.69 | 80.45 | 82.32 | +1.88% | 29.65 | 1.73% |
| 2026-01-06 | 75.88 | 81.75 | 75.86 | 80.80 | +6.48% | 40.55 | 2.44% |
| 2026-01-05 | 70.50 | 76.05 | 70.50 | 75.88 | +8.87% | 29.19 | 1.89% |
| 2025-12-31 | 70.00 | 70.45 | 69.48 | 69.70 | -0.54% | 7.50 | 0.51% |
| 2025-12-30 | 70.90 | 71.00 | 69.92 | 70.08 | -1.31% | 9.75 | 0.67% |
| 2025-12-29 | 71.14 | 72.05 | 70.92 | 71.01 | -0.41% | 9.57 | 0.64% |
| 2025-12-26 | 71.68 | 72.26 | 70.80 | 71.30 | -0.77% | 13.48 | 0.91% |
| 2025-12-25 | 70.95 | 73.16 | 70.91 | 71.85 | +0.88% | 12.83 | 0.85% |
| 2025-12-24 | 72.43 | 72.57 | 71.01 | 71.22 | -2.05% | 12.72 | 0.85% |
| 2025-12-23 | 71.60 | 73.45 | 71.52 | 72.71 | +1.55% | 16.17 | 1.07% |
| 2025-12-22 | 71.16 | 72.06 | 70.20 | 71.60 | +0.62% | 12.52 | 0.85% |
| 2025-12-19 | 70.36 | 72.52 | 69.80 | 71.16 | +1.04% | 15.25 | 1.03% |
| 2025-12-18 | 68.90 | 71.20 | 68.68 | 70.43 | +1.90% | 16.88 | 1.15% |