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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 61.70 | 61.73 | 60.30 | 60.69 | -1.43% | 14.87 | 1.16% |
| 2025-09-15 | 62.57 | 63.05 | 61.29 | 61.57 | -2.05% | 12.82 | 0.98% |
| 2025-09-12 | 63.95 | 64.26 | 62.57 | 62.86 | -1.99% | 12.45 | 0.93% |
| 2025-09-11 | 62.37 | 64.16 | 62.07 | 64.13 | +2.45% | 13.41 | 1.01% |
| 2025-09-10 | 62.37 | 62.92 | 61.88 | 62.60 | -0.11% | 7.33 | 0.56% |
| 2025-09-09 | 61.93 | 63.35 | 61.78 | 62.67 | +0.91% | 12.04 | 0.91% |
| 2025-09-08 | 62.45 | 62.87 | 61.95 | 62.10 | -0.95% | 11.00 | 0.84% |
| 2025-09-05 | 61.99 | 62.83 | 60.93 | 62.70 | +0.83% | 13.07 | 1.00% |
| 2025-09-04 | 62.69 | 62.71 | 61.11 | 62.18 | -0.92% | 14.21 | 1.09% |
| 2025-09-03 | 64.94 | 65.38 | 62.28 | 62.76 | -2.66% | 13.62 | 1.02% |
| 2025-09-02 | 64.88 | 65.47 | 63.74 | 64.47 | -0.96% | 14.43 | 1.06% |
| 2025-09-01 | 66.53 | 67.09 | 64.91 | 65.09 | -3.65% | 21.85 | 1.58% |
| 2025-08-29 | 66.29 | 70.45 | 66.29 | 67.56 | +5.49% | 39.70 | 2.76% |
| 2025-08-28 | 62.87 | 64.06 | 62.07 | 64.04 | +1.47% | 15.22 | 1.14% |
| 2025-08-27 | 65.61 | 65.83 | 62.96 | 63.11 | -3.57% | 22.25 | 1.65% |
| 2025-08-26 | 66.43 | 67.57 | 65.34 | 65.45 | -1.77% | 12.56 | 0.90% |
| 2025-08-25 | 67.65 | 67.82 | 65.65 | 66.63 | -0.21% | 17.42 | 1.25% |
| 2025-08-22 | 66.28 | 67.17 | 65.95 | 66.77 | +0.37% | 12.15 | 0.87% |
| 2025-08-21 | 66.83 | 67.29 | 65.99 | 66.52 | -0.39% | 8.18 | 0.58% |
| 2025-08-20 | 65.31 | 66.81 | 64.72 | 66.78 | +2.04% | 8.68 | 0.63% |