南亚新材 sh.688519
201.93
+10.34%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 186.00 | 209.70 | 184.00 | 201.93 | +10.34% | 18.33 | 3.92% |
| 2026-05-21 | 189.97 | 200.00 | 180.18 | 183.00 | -2.11% | 11.15 | 2.47% |
| 2026-05-20 | 184.70 | 194.68 | 181.45 | 186.95 | +0.78% | 9.04 | 2.05% |
| 2026-05-19 | 181.01 | 188.48 | 175.63 | 185.50 | +1.95% | 8.36 | 1.95% |
| 2026-05-18 | 177.01 | 183.00 | 173.50 | 181.95 | +0.25% | 7.55 | 1.79% |
| 2026-05-15 | 181.00 | 189.60 | 173.44 | 181.50 | +0.50% | 12.75 | 3.00% |
| 2026-05-14 | 201.45 | 201.52 | 180.00 | 180.60 | -10.37% | 11.36 | 2.55% |
| 2026-05-13 | 188.00 | 205.44 | 185.47 | 201.50 | +1.90% | 14.61 | 3.18% |
| 2026-05-12 | 184.70 | 199.27 | 178.00 | 197.75 | +5.52% | 17.09 | 3.88% |
| 2026-05-11 | 184.00 | 188.95 | 178.88 | 187.40 | +2.57% | 10.46 | 2.42% |
| 2026-05-08 | 183.00 | 188.68 | 179.32 | 183.01 | -3.68% | 9.95 | 2.32% |
| 2026-05-07 | 188.00 | 191.00 | 181.55 | 190.00 | +1.06% | 11.72 | 2.66% |
| 2026-05-06 | 176.62 | 199.71 | 175.38 | 188.00 | +7.93% | 16.21 | 3.73% |
| 2026-04-30 | 174.60 | 180.65 | 167.00 | 174.19 | -0.52% | 11.03 | 2.70% |
| 2026-04-29 | 167.51 | 179.93 | 167.51 | 175.10 | +1.36% | 12.34 | 3.01% |
| 2026-04-28 | 178.00 | 185.97 | 172.00 | 172.75 | +0.38% | 14.36 | 3.44% |
| 2026-04-27 | 160.00 | 176.00 | 153.80 | 172.10 | +6.99% | 13.45 | 3.43% |
| 2026-04-24 | 146.16 | 162.95 | 144.01 | 160.86 | +9.34% | 14.84 | 4.10% |
| 2026-04-23 | 158.22 | 159.79 | 142.06 | 147.12 | -8.02% | 13.12 | 3.75% |
| 2026-04-22 | 150.35 | 163.06 | 148.00 | 159.94 | +4.80% | 14.28 | 3.96% |