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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.27 | 16.28 | 16.01 | 16.04 | -1.16% | 0.47 | 0.91% |
| 2025-09-16 | 16.15 | 16.25 | 15.93 | 16.23 | +0.80% | 0.50 | 0.98% |
| 2025-09-15 | 16.24 | 16.30 | 16.05 | 16.10 | -0.85% | 0.40 | 0.79% |
| 2025-09-12 | 16.59 | 16.64 | 16.20 | 16.24 | -1.97% | 0.68 | 1.31% |
| 2025-09-11 | 16.44 | 16.66 | 16.10 | 16.56 | -0.30% | 0.90 | 1.73% |
| 2025-09-10 | 16.54 | 16.83 | 16.43 | 16.61 | -0.12% | 0.62 | 1.17% |
| 2025-09-09 | 16.68 | 17.04 | 16.55 | 16.63 | -0.30% | 0.90 | 1.68% |
| 2025-09-08 | 16.47 | 16.69 | 16.36 | 16.68 | +1.51% | 0.77 | 1.47% |
| 2025-09-05 | 16.12 | 16.43 | 16.08 | 16.43 | +2.22% | 0.71 | 1.36% |
| 2025-09-04 | 15.93 | 16.28 | 15.86 | 16.08 | +1.06% | 0.71 | 1.38% |
| 2025-09-03 | 16.34 | 16.39 | 15.86 | 15.91 | -2.37% | 0.61 | 1.20% |
| 2025-09-02 | 16.75 | 16.77 | 16.12 | 16.30 | -2.72% | 0.91 | 1.75% |
| 2025-09-01 | 16.56 | 16.75 | 16.30 | 16.75 | +1.26% | 0.97 | 1.83% |
| 2025-08-29 | 16.33 | 16.61 | 16.08 | 16.54 | +1.27% | 1.02 | 1.95% |
| 2025-08-28 | 16.59 | 16.68 | 15.91 | 16.34 | -3.23% | 1.95 | 3.76% |
| 2025-08-27 | 17.19 | 17.47 | 16.87 | 16.88 | -1.10% | 1.71 | 3.12% |
| 2025-08-26 | 17.22 | 17.22 | 16.96 | 17.07 | -0.63% | 1.14 | 2.10% |
| 2025-08-25 | 16.90 | 17.28 | 16.88 | 17.18 | -0.74% | 2.36 | 4.33% |
| 2025-08-22 | 17.76 | 17.87 | 17.14 | 17.31 | -2.51% | 2.19 | 3.93% |
| 2025-08-21 | 17.92 | 18.10 | 17.69 | 17.75 | -1.38% | 1.35 | 2.37% |