新华保险 sh.601336
59.40
+1.52%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 68.90 | 71.20 | 68.68 | 70.43 | +1.90% | 16.88 | 1.15% |
| 2025-12-17 | 67.59 | 69.68 | 67.40 | 69.12 | +2.45% | 15.78 | 1.10% |
| 2025-12-16 | 68.86 | 69.65 | 67.07 | 67.47 | -2.32% | 12.85 | 0.91% |
| 2025-12-15 | 66.78 | 69.97 | 66.69 | 69.07 | +2.60% | 18.49 | 1.28% |
| 2025-12-12 | 66.60 | 67.60 | 65.52 | 67.32 | +1.37% | 11.05 | 0.80% |
| 2025-12-11 | 67.40 | 67.90 | 66.33 | 66.41 | -1.45% | 7.39 | 0.52% |
| 2025-12-10 | 66.60 | 67.55 | 66.03 | 67.39 | +1.42% | 8.30 | 0.59% |
| 2025-12-09 | 66.99 | 67.62 | 66.21 | 66.45 | -1.08% | 7.67 | 0.55% |
| 2025-12-08 | 66.43 | 68.30 | 66.43 | 67.17 | +1.22% | 13.91 | 0.98% |
| 2025-12-05 | 63.38 | 66.90 | 63.34 | 66.36 | +4.57% | 17.49 | 1.27% |
| 2025-12-04 | 63.75 | 64.23 | 63.27 | 63.46 | -0.34% | 6.07 | 0.45% |
| 2025-12-03 | 64.51 | 64.84 | 63.47 | 63.68 | -1.46% | 8.10 | 0.60% |
| 2025-12-02 | 64.87 | 65.76 | 64.40 | 64.62 | -0.76% | 6.40 | 0.47% |
| 2025-12-01 | 65.01 | 65.13 | 64.05 | 65.11 | +0.15% | 8.53 | 0.63% |
| 2025-11-28 | 64.68 | 65.62 | 64.15 | 65.01 | +0.03% | 7.17 | 0.52% |
| 2025-11-27 | 64.99 | 65.69 | 64.35 | 64.99 | -0.41% | 8.16 | 0.60% |
| 2025-11-26 | 65.28 | 65.58 | 64.56 | 65.26 | +0.06% | 6.28 | 0.46% |
| 2025-11-25 | 64.47 | 65.83 | 64.35 | 65.22 | +1.76% | 7.67 | 0.56% |
| 2025-11-24 | 64.99 | 65.38 | 63.59 | 64.09 | -1.01% | 10.63 | 0.78% |
| 2025-11-21 | 66.46 | 67.05 | 64.69 | 64.75 | -3.54% | 13.19 | 0.95% |