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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.33 | 17.70 | 17.10 | 17.17 | -0.92% | 0.69 | 1.25% |
| 2025-12-17 | 17.54 | 17.76 | 16.86 | 17.33 | -1.48% | 0.91 | 1.68% |
| 2025-12-16 | 18.36 | 18.36 | 17.36 | 17.59 | -4.66% | 1.19 | 2.14% |
| 2025-12-15 | 17.66 | 18.60 | 17.66 | 18.45 | +3.19% | 1.44 | 2.49% |
| 2025-12-12 | 18.07 | 18.23 | 17.60 | 17.88 | -0.83% | 0.88 | 1.56% |
| 2025-12-11 | 18.46 | 18.54 | 17.97 | 18.03 | -2.01% | 0.95 | 1.65% |
| 2025-12-10 | 18.54 | 18.54 | 18.10 | 18.40 | -0.76% | 1.04 | 1.81% |
| 2025-12-09 | 18.30 | 18.78 | 18.02 | 18.54 | +0.32% | 1.63 | 2.81% |
| 2025-12-08 | 17.44 | 18.85 | 17.30 | 18.48 | +5.00% | 2.88 | 5.04% |
| 2025-12-05 | 17.29 | 17.85 | 17.02 | 17.60 | +2.62% | 1.51 | 2.74% |
| 2025-12-04 | 18.22 | 18.34 | 17.14 | 17.15 | -6.74% | 2.41 | 4.36% |
| 2025-12-03 | 18.58 | 19.07 | 18.26 | 18.39 | -2.75% | 2.06 | 3.51% |
| 2025-12-02 | 18.60 | 19.27 | 18.40 | 18.91 | -0.89% | 2.99 | 5.06% |
| 2025-12-01 | 19.38 | 19.96 | 18.98 | 19.08 | -2.00% | 4.44 | 7.33% |
| 2025-11-28 | 18.49 | 20.44 | 18.45 | 19.47 | +4.79% | 6.66 | 10.68% |
| 2025-11-27 | 19.42 | 19.42 | 17.84 | 18.58 | -6.26% | 6.08 | 10.46% |
| 2025-11-26 | 19.82 | 19.82 | 19.56 | 19.82 | +9.99% | 3.03 | 4.84% |
| 2025-11-25 | 16.87 | 18.02 | 16.65 | 18.02 | +10.01% | 0.79 | 1.41% |
| 2025-11-24 | 16.38 | 16.61 | 16.18 | 16.38 | +0.24% | 0.71 | 1.37% |
| 2025-11-21 | 17.30 | 17.55 | 16.33 | 16.34 | -7.16% | 1.33 | 2.51% |