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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.93 | 42.95 | 40.45 | 41.27 | +1.15% | 2.06 | 2.13% |
| 2025-07-21 | 40.76 | 41.51 | 39.95 | 40.80 | -0.63% | 1.41 | 1.50% |
| 2025-07-18 | 42.94 | 43.46 | 40.70 | 41.06 | -4.38% | 1.57 | 1.63% |
| 2025-07-17 | 39.95 | 43.16 | 39.77 | 42.94 | +7.48% | 2.33 | 2.39% |
| 2025-07-16 | 41.32 | 41.89 | 39.67 | 39.95 | -2.89% | 1.85 | 1.97% |
| 2025-07-15 | 40.94 | 43.50 | 40.92 | 41.14 | +0.29% | 1.97 | 2.02% |
| 2025-07-14 | 40.69 | 41.17 | 39.80 | 41.02 | +0.07% | 1.10 | 1.16% |
| 2025-07-11 | 41.47 | 41.99 | 40.36 | 40.99 | -1.70% | 1.65 | 1.73% |
| 2025-07-10 | 43.86 | 44.50 | 41.05 | 41.70 | -5.29% | 2.27 | 2.33% |
| 2025-07-09 | 44.80 | 45.92 | 43.66 | 44.03 | -1.92% | 1.14 | 1.10% |
| 2025-07-08 | 41.50 | 47.10 | 41.50 | 44.89 | +4.44% | 2.33 | 2.23% |
| 2025-07-07 | 46.00 | 46.20 | 41.84 | 42.98 | -7.57% | 2.66 | 2.64% |
| 2025-07-04 | 46.95 | 47.99 | 46.01 | 46.50 | +0.91% | 1.86 | 1.71% |
| 2025-07-03 | 43.85 | 46.29 | 43.85 | 46.08 | +4.87% | 1.40 | 1.33% |
| 2025-07-02 | 45.50 | 47.20 | 43.80 | 43.94 | -4.50% | 1.94 | 1.85% |
| 2025-07-01 | 44.50 | 46.36 | 43.87 | 46.01 | +2.70% | 1.93 | 1.82% |
| 2025-06-30 | 43.99 | 47.08 | 43.30 | 44.80 | +0.56% | 2.67 | 2.55% |
| 2025-06-27 | 43.63 | 45.11 | 42.30 | 44.55 | +2.25% | 2.07 | 2.02% |
| 2025-06-26 | 43.00 | 44.98 | 41.54 | 43.57 | +3.57% | 2.39 | 2.38% |
| 2025-06-25 | 41.34 | 43.76 | 41.13 | 42.07 | +2.01% | 1.79 | 1.82% |