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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.15 | 20.20 | 19.07 | 19.69 | +2.87% | 3.46 | 5.58% |
| 2026-02-13 | 18.10 | 19.25 | 17.83 | 19.14 | +2.24% | 3.64 | 6.18% |
| 2026-02-12 | 17.24 | 18.88 | 16.90 | 18.72 | +9.09% | 3.05 | 5.29% |
| 2026-02-11 | 17.14 | 17.34 | 17.03 | 17.16 | +0.12% | 0.26 | 0.49% |
| 2026-02-10 | 17.18 | 17.27 | 17.04 | 17.14 | -0.23% | 0.27 | 0.50% |
| 2026-02-09 | 17.16 | 17.23 | 17.09 | 17.18 | +1.60% | 0.29 | 0.54% |
| 2026-02-06 | 16.62 | 17.15 | 16.52 | 16.91 | +0.83% | 0.42 | 0.79% |
| 2026-02-05 | 17.05 | 17.06 | 16.70 | 16.77 | -1.81% | 0.32 | 0.61% |
| 2026-02-04 | 17.01 | 17.15 | 16.82 | 17.08 | +0.06% | 0.45 | 0.84% |
| 2026-02-03 | 16.83 | 17.09 | 16.68 | 17.07 | +2.58% | 0.54 | 1.01% |
| 2026-02-02 | 17.53 | 17.53 | 16.62 | 16.64 | -5.08% | 0.85 | 1.59% |
| 2026-01-30 | 17.24 | 17.58 | 17.01 | 17.53 | +0.98% | 0.67 | 1.23% |
| 2026-01-29 | 17.74 | 17.95 | 17.27 | 17.36 | -2.42% | 0.65 | 1.17% |
| 2026-01-28 | 18.00 | 18.06 | 17.68 | 17.79 | -1.17% | 0.62 | 1.10% |
| 2026-01-27 | 17.98 | 18.04 | 17.23 | 18.00 | -0.55% | 0.90 | 1.61% |
| 2026-01-26 | 18.61 | 18.61 | 17.94 | 18.10 | -2.21% | 1.01 | 1.75% |
| 2026-01-23 | 18.27 | 18.60 | 18.27 | 18.51 | +0.98% | 1.21 | 2.08% |
| 2026-01-22 | 18.45 | 18.45 | 18.05 | 18.33 | -0.16% | 1.02 | 1.77% |
| 2026-01-21 | 18.37 | 18.51 | 18.01 | 18.36 | -0.05% | 1.20 | 2.08% |
| 2026-01-20 | 18.18 | 18.45 | 18.10 | 18.37 | +0.77% | 1.20 | 2.08% |