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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.56 | 15.57 | 14.74 | 14.83 | -6.26% | 0.89 | 1.87% |
| 2026-03-20 | 16.01 | 16.23 | 15.70 | 15.82 | -1.43% | 0.65 | 1.30% |
| 2026-03-19 | 16.40 | 16.44 | 15.96 | 16.05 | -3.78% | 0.88 | 1.72% |
| 2026-03-18 | 16.48 | 16.70 | 16.24 | 16.68 | +1.09% | 0.83 | 1.60% |
| 2026-03-17 | 17.14 | 17.18 | 16.48 | 16.50 | -3.57% | 1.30 | 2.45% |
| 2026-03-16 | 16.80 | 17.11 | 16.66 | 17.11 | +1.30% | 1.13 | 2.12% |
| 2026-03-13 | 17.30 | 17.46 | 16.88 | 16.89 | -4.09% | 2.26 | 4.16% |
| 2026-03-12 | 18.31 | 18.39 | 17.15 | 17.61 | -4.76% | 4.14 | 7.47% |
| 2026-03-11 | 19.55 | 21.21 | 18.37 | 18.49 | -6.14% | 6.88 | 10.98% |
| 2026-03-10 | 20.12 | 20.12 | 19.02 | 19.70 | -1.30% | 2.81 | 4.57% |
| 2026-03-09 | 19.30 | 20.29 | 18.83 | 19.96 | +4.01% | 3.03 | 4.88% |
| 2026-03-06 | 19.51 | 20.14 | 18.82 | 19.19 | -4.10% | 4.63 | 7.60% |
| 2026-03-05 | 19.44 | 21.12 | 19.08 | 20.01 | +4.22% | 6.19 | 9.78% |
| 2026-03-04 | 21.00 | 21.05 | 18.76 | 19.20 | -7.87% | 4.43 | 7.16% |
| 2026-03-03 | 21.52 | 21.60 | 20.00 | 20.84 | -3.07% | 3.52 | 5.37% |
| 2026-03-02 | 20.55 | 21.57 | 20.18 | 21.50 | +4.88% | 3.55 | 5.40% |
| 2026-02-27 | 20.14 | 22.16 | 19.91 | 20.50 | -0.24% | 5.23 | 7.90% |
| 2026-02-26 | 19.81 | 21.16 | 19.81 | 20.55 | +3.21% | 4.12 | 6.36% |
| 2026-02-25 | 19.79 | 20.11 | 19.65 | 19.91 | +1.12% | 3.08 | 4.92% |
| 2026-02-24 | 19.15 | 20.20 | 19.07 | 19.69 | +2.87% | 3.46 | 5.58% |