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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.20 | 16.59 | 15.95 | 16.56 | +1.97% | 0.88 | 1.70% |
| 2026-04-20 | 16.06 | 16.26 | 16.00 | 16.24 | +0.81% | 0.50 | 0.98% |
| 2026-04-17 | 16.04 | 16.15 | 15.90 | 16.11 | +0.25% | 0.46 | 0.90% |
| 2026-04-16 | 16.07 | 16.12 | 15.91 | 16.07 | +1.13% | 0.46 | 0.92% |
| 2026-04-15 | 16.15 | 16.17 | 15.85 | 15.89 | -1.12% | 0.42 | 0.83% |
| 2026-04-14 | 16.05 | 16.11 | 15.88 | 16.07 | +0.12% | 0.43 | 0.84% |
| 2026-04-13 | 16.00 | 16.12 | 15.84 | 16.05 | -0.06% | 0.47 | 0.92% |
| 2026-04-10 | 15.98 | 16.21 | 15.97 | 16.06 | +1.13% | 0.55 | 1.09% |
| 2026-04-09 | 15.97 | 16.06 | 15.77 | 15.88 | -1.67% | 0.49 | 0.99% |
| 2026-04-08 | 15.95 | 16.25 | 15.82 | 16.15 | +1.83% | 0.89 | 1.77% |
| 2026-04-07 | 15.26 | 15.92 | 15.20 | 15.86 | +5.24% | 0.82 | 1.65% |
| 2026-04-03 | 15.42 | 15.57 | 15.04 | 15.07 | -2.65% | 0.42 | 0.88% |
| 2026-04-02 | 15.62 | 15.76 | 15.40 | 15.48 | -1.59% | 0.41 | 0.84% |
| 2026-04-01 | 15.91 | 15.92 | 15.56 | 15.73 | +1.61% | 0.39 | 0.78% |
| 2026-03-31 | 15.76 | 15.86 | 15.43 | 15.48 | -1.78% | 0.47 | 0.96% |
| 2026-03-30 | 15.52 | 15.80 | 15.50 | 15.76 | -0.13% | 0.54 | 1.09% |
| 2026-03-27 | 15.11 | 15.87 | 15.11 | 15.78 | +2.87% | 0.77 | 1.56% |
| 2026-03-26 | 15.51 | 15.74 | 15.30 | 15.34 | -1.60% | 0.55 | 1.13% |
| 2026-03-25 | 15.35 | 15.73 | 15.23 | 15.59 | +2.03% | 0.65 | 1.33% |
| 2026-03-24 | 15.20 | 15.29 | 14.83 | 15.28 | +3.03% | 0.67 | 1.42% |