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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.90 | 18.24 | 17.88 | 18.23 | +1.22% | 0.97 | 1.70% |
| 2026-01-16 | 18.13 | 18.34 | 17.83 | 18.01 | -0.66% | 1.03 | 1.81% |
| 2026-01-15 | 17.58 | 18.48 | 17.43 | 18.13 | +3.01% | 1.66 | 2.91% |
| 2026-01-14 | 17.77 | 17.97 | 17.34 | 17.60 | -1.23% | 1.08 | 1.94% |
| 2026-01-13 | 18.00 | 18.23 | 17.77 | 17.82 | -1.55% | 1.01 | 1.78% |
| 2026-01-12 | 17.89 | 18.22 | 17.57 | 18.10 | +1.74% | 1.31 | 2.32% |
| 2026-01-09 | 17.82 | 17.94 | 17.66 | 17.79 | -0.67% | 1.01 | 1.80% |
| 2026-01-08 | 18.32 | 18.65 | 17.86 | 17.91 | -0.39% | 1.43 | 2.49% |
| 2026-01-07 | 17.92 | 18.30 | 17.77 | 17.98 | +1.24% | 1.44 | 2.52% |
| 2026-01-06 | 17.11 | 17.77 | 17.11 | 17.76 | +3.80% | 1.23 | 2.21% |
| 2026-01-05 | 17.13 | 17.30 | 17.03 | 17.11 | -0.12% | 0.78 | 1.44% |
| 2025-12-31 | 17.17 | 17.30 | 16.81 | 17.13 | -0.75% | 0.62 | 1.15% |
| 2025-12-30 | 17.48 | 17.65 | 17.22 | 17.26 | -2.43% | 0.75 | 1.36% |
| 2025-12-29 | 17.41 | 18.09 | 17.23 | 17.69 | +1.32% | 1.25 | 2.24% |
| 2025-12-26 | 17.71 | 17.96 | 17.40 | 17.46 | -0.40% | 0.94 | 1.69% |
| 2025-12-25 | 17.17 | 17.60 | 16.93 | 17.53 | +0.86% | 0.91 | 1.67% |
| 2025-12-24 | 17.16 | 17.55 | 17.13 | 17.38 | +1.22% | 0.83 | 1.52% |
| 2025-12-23 | 17.28 | 17.40 | 17.05 | 17.17 | -0.75% | 0.82 | 1.51% |
| 2025-12-22 | 17.48 | 17.48 | 17.01 | 17.30 | +0.06% | 0.89 | 1.63% |
| 2025-12-19 | 17.32 | 17.45 | 17.12 | 17.29 | +0.70% | 0.73 | 1.35% |