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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 67.12 | 68.07 | 67.01 | 67.12 | -0.59% | 8.70 | 0.61% |
| 2025-11-19 | 66.30 | 68.34 | 66.30 | 67.52 | +1.79% | 10.37 | 0.73% |
| 2025-11-18 | 67.02 | 67.22 | 66.03 | 66.33 | -1.03% | 8.46 | 0.60% |
| 2025-11-17 | 67.33 | 67.61 | 65.84 | 67.02 | -0.76% | 10.61 | 0.75% |
| 2025-11-14 | 68.29 | 69.40 | 67.54 | 67.54 | -1.67% | 11.38 | 0.79% |
| 2025-11-13 | 68.79 | 69.07 | 67.65 | 68.69 | -0.14% | 12.26 | 0.85% |
| 2025-11-12 | 66.53 | 69.36 | 66.36 | 68.79 | +3.56% | 18.87 | 1.31% |
| 2025-11-11 | 67.91 | 68.08 | 66.42 | 66.42 | -2.23% | 10.19 | 0.72% |
| 2025-11-10 | 66.40 | 68.11 | 65.85 | 67.93 | +2.05% | 11.87 | 0.84% |
| 2025-11-07 | 66.52 | 67.66 | 66.47 | 66.57 | -0.75% | 8.93 | 0.63% |
| 2025-11-06 | 66.01 | 67.90 | 65.99 | 67.07 | +2.23% | 15.56 | 1.10% |
| 2025-11-05 | 65.36 | 65.86 | 65.06 | 65.61 | -0.72% | 7.80 | 0.56% |
| 2025-11-04 | 65.86 | 67.39 | 65.75 | 66.08 | +0.30% | 11.30 | 0.81% |
| 2025-11-03 | 66.74 | 67.12 | 65.45 | 65.89 | -1.86% | 14.51 | 1.04% |
| 2025-10-31 | 70.17 | 70.58 | 66.84 | 67.13 | -4.36% | 22.28 | 1.55% |
| 2025-10-30 | 69.40 | 72.46 | 69.40 | 70.19 | +1.21% | 22.62 | 1.51% |
| 2025-10-29 | 68.29 | 69.55 | 67.97 | 69.35 | +1.49% | 11.74 | 0.81% |
| 2025-10-28 | 69.01 | 69.30 | 67.80 | 68.33 | -1.29% | 11.59 | 0.80% |
| 2025-10-27 | 68.48 | 69.80 | 67.79 | 69.22 | +1.66% | 19.92 | 1.37% |
| 2025-10-24 | 67.62 | 68.58 | 67.06 | 68.09 | -0.03% | 13.68 | 0.96% |