新亚强 sh.603155
19.81
+0.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.70 | 20.20 | 19.20 | 19.81 | +0.56% | 2.25 | 3.63% |
| 2026-05-21 | 20.15 | 21.07 | 19.50 | 19.70 | -3.19% | 2.68 | 4.17% |
| 2026-05-20 | 20.00 | 20.37 | 19.82 | 20.35 | +0.94% | 1.35 | 2.12% |
| 2026-05-19 | 19.50 | 20.28 | 19.47 | 20.16 | +2.49% | 1.49 | 2.35% |
| 2026-05-18 | 19.52 | 19.88 | 19.11 | 19.67 | +0.82% | 1.52 | 2.45% |
| 2026-05-15 | 19.08 | 19.88 | 19.06 | 19.51 | +2.20% | 1.98 | 3.20% |
| 2026-05-14 | 18.81 | 19.34 | 18.67 | 19.09 | +1.54% | 1.67 | 2.77% |
| 2026-05-13 | 18.10 | 19.13 | 18.00 | 18.80 | +2.96% | 1.42 | 2.40% |
| 2026-05-12 | 18.63 | 18.64 | 18.03 | 18.26 | -1.93% | 1.52 | 2.63% |
| 2026-05-11 | 18.70 | 18.85 | 18.52 | 18.62 | +0.38% | 1.05 | 1.79% |
| 2026-05-08 | 18.64 | 18.83 | 18.45 | 18.55 | -1.43% | 1.23 | 2.09% |
| 2026-05-07 | 18.46 | 19.18 | 18.29 | 18.82 | +2.34% | 2.01 | 3.39% |
| 2026-05-06 | 17.84 | 18.63 | 17.83 | 18.39 | +4.02% | 1.94 | 3.38% |
| 2026-04-30 | 17.45 | 17.81 | 17.32 | 17.68 | +1.26% | 1.02 | 1.83% |
| 2026-04-29 | 17.00 | 17.59 | 17.00 | 17.46 | +4.93% | 1.63 | 2.97% |
| 2026-04-28 | 16.77 | 17.00 | 16.50 | 16.64 | -1.42% | 0.64 | 1.23% |
| 2026-04-27 | 16.77 | 17.24 | 16.58 | 16.88 | +2.18% | 1.03 | 1.93% |
| 2026-04-24 | 16.25 | 16.66 | 16.25 | 16.52 | +1.23% | 0.72 | 1.38% |
| 2026-04-23 | 16.68 | 16.75 | 16.31 | 16.32 | -2.45% | 0.71 | 1.36% |
| 2026-04-22 | 16.58 | 17.00 | 16.43 | 16.73 | +1.03% | 1.12 | 2.11% |