新亚强 sh.603155
20.08
+1.36%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.46 | 18.57 | 17.65 | 18.00 | -1.94% | 2.26 | 3.96% |
| 2025-08-19 | 18.81 | 18.89 | 18.36 | 18.36 | -4.09% | 2.61 | 4.42% |
| 2025-08-18 | 18.62 | 19.32 | 18.25 | 19.14 | -1.13% | 4.07 | 6.80% |
| 2025-08-15 | 18.66 | 19.96 | 18.33 | 19.36 | +6.66% | 6.67 | 10.83% |
| 2025-08-14 | 16.49 | 18.15 | 16.29 | 18.15 | +10.03% | 4.45 | 8.19% |
| 2025-08-13 | 15.95 | 16.84 | 15.91 | 16.49 | +3.42% | 2.63 | 5.05% |
| 2025-08-12 | 15.91 | 16.10 | 15.68 | 15.95 | +0.56% | 1.28 | 2.52% |
| 2025-08-11 | 15.57 | 15.88 | 15.53 | 15.86 | +1.78% | 0.93 | 1.84% |
| 2025-08-08 | 15.54 | 15.61 | 15.43 | 15.58 | +0.45% | 0.47 | 0.95% |
| 2025-08-07 | 15.75 | 15.75 | 15.45 | 15.51 | -0.82% | 0.62 | 1.24% |
| 2025-08-06 | 15.55 | 15.73 | 15.50 | 15.64 | +0.19% | 0.54 | 1.08% |
| 2025-08-05 | 15.60 | 15.73 | 15.51 | 15.61 | +0.06% | 0.66 | 1.33% |
| 2025-08-04 | 15.45 | 15.61 | 15.31 | 15.60 | +0.57% | 0.46 | 0.94% |
| 2025-08-01 | 15.30 | 15.61 | 15.24 | 15.51 | +1.42% | 0.71 | 1.43% |
| 2025-07-31 | 15.55 | 15.58 | 15.23 | 15.30 | -2.03% | 0.76 | 1.55% |
| 2025-07-30 | 15.89 | 16.03 | 15.49 | 15.61 | -1.75% | 0.89 | 1.77% |
| 2025-07-29 | 15.84 | 15.92 | 15.67 | 15.89 | 0.00% | 0.63 | 1.25% |
| 2025-07-28 | 15.81 | 16.00 | 15.69 | 15.89 | +0.75% | 0.84 | 1.65% |
| 2025-07-25 | 15.66 | 15.86 | 15.54 | 15.77 | +0.82% | 0.86 | 1.73% |
| 2025-07-24 | 15.50 | 15.68 | 15.47 | 15.64 | +1.15% | 0.77 | 1.54% |