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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.57 | 15.67 | 15.34 | 15.64 | +0.39% | 0.28 | 0.57% |
| 2025-10-22 | 15.62 | 15.69 | 15.48 | 15.58 | -0.32% | 0.21 | 0.43% |
| 2025-10-21 | 15.72 | 15.72 | 15.50 | 15.63 | -0.38% | 0.26 | 0.53% |
| 2025-10-20 | 15.45 | 15.80 | 15.45 | 15.69 | +2.08% | 0.31 | 0.62% |
| 2025-10-17 | 15.70 | 15.90 | 15.36 | 15.37 | -2.66% | 0.38 | 0.77% |
| 2025-10-16 | 15.84 | 16.06 | 15.73 | 15.79 | -0.75% | 0.29 | 0.59% |
| 2025-10-15 | 15.74 | 15.99 | 15.72 | 15.91 | +1.21% | 0.33 | 0.66% |
| 2025-10-14 | 15.93 | 16.12 | 15.68 | 15.72 | -1.32% | 0.42 | 0.83% |
| 2025-10-13 | 15.30 | 15.95 | 15.23 | 15.93 | -0.25% | 0.60 | 1.21% |
| 2025-10-10 | 16.18 | 16.32 | 15.96 | 15.97 | -1.48% | 0.54 | 1.07% |
| 2025-10-09 | 16.23 | 16.59 | 16.14 | 16.21 | +0.12% | 0.71 | 1.38% |
| 2025-09-30 | 15.88 | 16.27 | 15.78 | 16.19 | +2.27% | 0.59 | 1.16% |
| 2025-09-29 | 15.71 | 15.88 | 15.51 | 15.83 | +0.82% | 0.36 | 0.71% |
| 2025-09-26 | 15.72 | 16.01 | 15.53 | 15.70 | -0.56% | 0.47 | 0.92% |
| 2025-09-25 | 15.76 | 16.02 | 15.63 | 15.79 | +0.06% | 0.49 | 0.96% |
| 2025-09-24 | 15.27 | 15.81 | 15.22 | 15.78 | +2.84% | 0.56 | 1.13% |
| 2025-09-23 | 15.45 | 15.52 | 14.85 | 15.34 | -1.15% | 0.78 | 1.62% |
| 2025-09-22 | 15.79 | 15.82 | 15.36 | 15.52 | -1.69% | 0.46 | 0.94% |
| 2025-09-19 | 15.73 | 15.83 | 15.61 | 15.79 | +0.38% | 0.40 | 0.80% |
| 2025-09-18 | 16.04 | 16.20 | 15.65 | 15.73 | -1.91% | 0.83 | 1.63% |