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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 64.99 | 69.17 | 59.88 | 66.00 | +1.27% | 12.34 | 8.18% |
| 2025-08-18 | 60.00 | 65.17 | 60.00 | 65.17 | +20.00% | 10.61 | 7.09% |
| 2025-08-15 | 44.81 | 54.31 | 44.80 | 54.31 | +20.00% | 8.21 | 6.85% |
| 2025-08-14 | 47.98 | 48.80 | 45.13 | 45.26 | -5.21% | 2.96 | 2.73% |
| 2025-08-13 | 44.66 | 48.36 | 44.01 | 47.75 | +7.54% | 4.42 | 4.09% |
| 2025-08-12 | 44.73 | 44.98 | 43.35 | 44.40 | -1.73% | 2.45 | 2.37% |
| 2025-08-11 | 45.00 | 45.90 | 44.84 | 45.18 | +0.31% | 1.73 | 1.63% |
| 2025-08-08 | 45.40 | 46.00 | 44.85 | 45.04 | -1.03% | 1.52 | 1.43% |
| 2025-08-07 | 47.26 | 48.08 | 45.11 | 45.51 | -4.21% | 2.89 | 2.75% |
| 2025-08-06 | 47.60 | 49.10 | 46.74 | 47.51 | -0.19% | 1.86 | 1.70% |
| 2025-08-05 | 49.40 | 49.79 | 46.55 | 47.60 | -2.96% | 1.88 | 1.70% |
| 2025-08-04 | 50.19 | 50.39 | 48.61 | 49.05 | -3.08% | 2.11 | 1.85% |
| 2025-08-01 | 47.50 | 51.20 | 46.05 | 50.61 | +6.55% | 4.04 | 3.50% |
| 2025-07-31 | 47.73 | 49.99 | 47.14 | 47.50 | +1.58% | 3.51 | 3.12% |
| 2025-07-30 | 50.25 | 50.50 | 45.63 | 46.76 | -2.30% | 3.06 | 2.79% |
| 2025-07-29 | 48.12 | 48.68 | 47.00 | 47.86 | -0.81% | 2.42 | 2.19% |
| 2025-07-28 | 42.95 | 49.88 | 42.70 | 48.25 | +14.47% | 5.31 | 4.90% |
| 2025-07-25 | 40.86 | 42.80 | 40.30 | 42.15 | +3.08% | 1.22 | 1.26% |
| 2025-07-24 | 40.94 | 42.21 | 40.54 | 40.89 | +0.62% | 1.39 | 1.45% |
| 2025-07-23 | 41.25 | 41.25 | 40.00 | 40.64 | -1.53% | 0.95 | 1.00% |