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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.69 | 18.13 | 17.49 | 17.60 | -1.35% | 1.23 | 2.19% |
| 2025-11-19 | 17.51 | 18.15 | 17.18 | 17.84 | +1.42% | 1.51 | 2.71% |
| 2025-11-18 | 17.95 | 18.15 | 17.40 | 17.59 | -1.95% | 1.37 | 2.46% |
| 2025-11-17 | 17.82 | 18.15 | 17.48 | 17.94 | +1.01% | 1.82 | 3.24% |
| 2025-11-14 | 17.95 | 18.29 | 17.68 | 17.76 | -1.61% | 1.52 | 2.68% |
| 2025-11-13 | 17.78 | 18.62 | 17.78 | 18.05 | +1.75% | 2.11 | 3.70% |
| 2025-11-12 | 17.51 | 17.79 | 17.02 | 17.74 | +1.37% | 1.78 | 3.24% |
| 2025-11-11 | 17.44 | 17.73 | 17.28 | 17.50 | -0.11% | 1.49 | 2.70% |
| 2025-11-10 | 17.43 | 18.18 | 17.40 | 17.52 | -0.45% | 2.18 | 3.90% |
| 2025-11-07 | 17.30 | 17.77 | 17.10 | 17.60 | +2.39% | 2.16 | 3.89% |
| 2025-11-06 | 17.31 | 17.48 | 16.91 | 17.19 | -0.64% | 2.42 | 4.46% |
| 2025-11-05 | 16.19 | 17.62 | 16.06 | 17.30 | +7.99% | 3.87 | 7.17% |
| 2025-11-04 | 15.96 | 16.14 | 15.92 | 16.02 | +0.63% | 0.50 | 1.00% |
| 2025-11-03 | 15.82 | 15.93 | 15.66 | 15.92 | +0.57% | 0.25 | 0.51% |
| 2025-10-31 | 15.44 | 15.88 | 15.43 | 15.83 | +2.39% | 0.51 | 1.02% |
| 2025-10-30 | 15.78 | 15.78 | 15.46 | 15.46 | -2.34% | 0.46 | 0.93% |
| 2025-10-29 | 15.90 | 15.95 | 15.68 | 15.83 | -0.75% | 0.37 | 0.73% |
| 2025-10-28 | 15.86 | 16.03 | 15.75 | 15.95 | +0.63% | 0.44 | 0.87% |
| 2025-10-27 | 15.73 | 16.07 | 15.66 | 15.85 | +1.54% | 0.46 | 0.92% |
| 2025-10-24 | 15.64 | 15.75 | 15.57 | 15.61 | -0.19% | 0.28 | 0.57% |