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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 67.62 | 68.81 | 66.98 | 68.11 | +0.17% | 11.04 | 0.77% |
| 2025-10-22 | 67.12 | 68.30 | 66.81 | 67.99 | +0.56% | 13.71 | 0.96% |
| 2025-10-21 | 66.13 | 68.16 | 66.05 | 67.62 | +1.55% | 19.01 | 1.34% |
| 2025-10-20 | 67.70 | 67.91 | 66.14 | 66.59 | +0.45% | 19.88 | 1.41% |
| 2025-10-17 | 67.95 | 68.52 | 66.12 | 66.29 | -2.43% | 22.11 | 1.56% |
| 2025-10-16 | 67.20 | 69.25 | 67.02 | 67.94 | +1.12% | 29.45 | 2.05% |
| 2025-10-15 | 64.68 | 67.37 | 64.68 | 67.19 | +3.62% | 29.67 | 2.13% |
| 2025-10-14 | 65.34 | 66.33 | 64.32 | 64.85 | +5.34% | 40.89 | 2.98% |
| 2025-10-13 | 60.74 | 62.43 | 60.49 | 61.56 | -0.83% | 12.72 | 0.99% |
| 2025-10-10 | 60.64 | 63.49 | 60.51 | 62.07 | +1.52% | 19.37 | 1.47% |
| 2025-10-09 | 59.60 | 61.26 | 58.81 | 61.14 | +0.98% | 14.93 | 1.18% |
| 2025-09-30 | 60.80 | 61.96 | 60.08 | 60.55 | -0.89% | 15.72 | 1.23% |
| 2025-09-29 | 59.50 | 63.08 | 58.91 | 61.09 | +2.22% | 27.52 | 2.14% |
| 2025-09-26 | 58.54 | 59.94 | 58.11 | 59.77 | +1.92% | 13.92 | 1.12% |
| 2025-09-25 | 58.82 | 59.10 | 58.41 | 58.64 | -0.65% | 6.38 | 0.52% |
| 2025-09-24 | 58.85 | 59.28 | 58.21 | 59.02 | -0.07% | 10.60 | 0.86% |
| 2025-09-23 | 58.49 | 59.72 | 57.94 | 59.06 | +0.98% | 13.45 | 1.08% |
| 2025-09-22 | 58.31 | 58.74 | 57.92 | 58.49 | +0.48% | 7.27 | 0.59% |
| 2025-09-19 | 58.91 | 59.11 | 58.13 | 58.21 | -1.52% | 11.63 | 0.94% |
| 2025-09-18 | 60.39 | 60.49 | 58.70 | 59.11 | -1.71% | 15.65 | 1.25% |