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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.95 | 16.10 | 15.60 | 15.92 | -0.31% | 1.52 | 3.02% |
| 2025-07-21 | 15.87 | 16.15 | 15.80 | 15.97 | +0.44% | 0.86 | 1.68% |
| 2025-07-18 | 15.84 | 16.08 | 15.74 | 15.90 | +0.38% | 0.85 | 1.68% |
| 2025-07-17 | 15.61 | 15.84 | 15.52 | 15.84 | +0.82% | 1.06 | 2.13% |
| 2025-07-16 | 15.81 | 15.94 | 15.51 | 15.71 | -1.67% | 1.52 | 3.06% |
| 2025-07-15 | 16.58 | 16.66 | 15.90 | 15.98 | -5.01% | 1.82 | 3.52% |
| 2025-07-14 | 16.57 | 16.99 | 16.22 | 16.82 | +1.43% | 1.93 | 3.63% |
| 2025-07-11 | 16.51 | 16.62 | 16.18 | 16.58 | +0.72% | 2.21 | 4.22% |
| 2025-07-10 | 16.03 | 16.84 | 16.01 | 16.46 | +1.71% | 3.09 | 5.86% |
| 2025-07-09 | 16.52 | 16.74 | 15.90 | 16.19 | -1.74% | 2.27 | 4.40% |
| 2025-07-08 | 16.14 | 16.74 | 16.01 | 16.47 | +2.15% | 2.66 | 5.08% |
| 2025-07-07 | 15.83 | 16.17 | 15.75 | 16.13 | +1.88% | 1.61 | 3.16% |
| 2025-07-04 | 16.35 | 16.38 | 15.73 | 15.83 | -3.73% | 2.55 | 5.03% |
| 2025-07-03 | 17.83 | 17.83 | 16.22 | 16.44 | -7.47% | 4.19 | 7.85% |
| 2025-07-02 | 17.66 | 18.43 | 16.74 | 17.77 | +0.79% | 5.82 | 10.41% |
| 2025-07-01 | 18.63 | 18.98 | 17.39 | 17.63 | -7.68% | 6.28 | 10.88% |
| 2025-06-30 | 18.94 | 20.35 | 17.85 | 19.10 | +3.27% | 8.62 | 14.36% |
| 2025-06-27 | 17.33 | 19.18 | 17.29 | 18.49 | +4.19% | 8.21 | 14.00% |
| 2025-06-26 | 16.82 | 18.82 | 16.35 | 17.75 | +1.82% | 7.88 | 14.11% |
| 2025-06-25 | 16.67 | 18.83 | 16.67 | 17.43 | +1.09% | 8.95 | 15.67% |