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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 147.20 | 152.90 | 142.00 | 152.61 | +2.46% | 12.77 | 3.66% |
| 2026-04-20 | 150.24 | 151.80 | 146.28 | 148.95 | +0.30% | 10.05 | 2.87% |
| 2026-04-17 | 153.77 | 154.33 | 147.90 | 148.50 | -3.79% | 12.32 | 3.50% |
| 2026-04-16 | 159.00 | 160.80 | 150.95 | 154.35 | -5.30% | 13.94 | 3.86% |
| 2026-04-15 | 161.90 | 169.96 | 156.25 | 162.98 | +2.12% | 15.67 | 4.11% |
| 2026-04-14 | 145.05 | 165.80 | 142.00 | 159.60 | +11.95% | 14.91 | 4.15% |
| 2026-04-13 | 135.70 | 146.30 | 134.01 | 142.57 | +4.10% | 12.43 | 3.78% |
| 2026-04-10 | 133.00 | 142.28 | 132.00 | 136.95 | +2.08% | 11.63 | 3.58% |
| 2026-04-09 | 129.94 | 139.98 | 128.64 | 134.16 | +2.80% | 11.13 | 3.50% |
| 2026-04-08 | 130.00 | 134.17 | 123.12 | 130.50 | +1.32% | 15.47 | 5.09% |
| 2026-04-07 | 125.51 | 133.33 | 124.00 | 128.80 | +4.49% | 9.29 | 3.04% |
| 2026-04-03 | 119.10 | 125.95 | 117.58 | 123.26 | +3.43% | 8.88 | 3.10% |
| 2026-04-02 | 130.00 | 130.00 | 117.58 | 119.17 | -10.76% | 13.56 | 4.73% |
| 2026-04-01 | 135.68 | 135.98 | 128.60 | 133.54 | +2.90% | 8.58 | 2.77% |
| 2026-03-31 | 132.60 | 135.59 | 127.50 | 129.78 | -2.22% | 8.46 | 2.75% |
| 2026-03-30 | 135.62 | 137.60 | 132.50 | 132.72 | -4.46% | 8.85 | 2.81% |
| 2026-03-27 | 142.86 | 146.88 | 137.66 | 138.92 | -6.37% | 14.41 | 4.34% |
| 2026-03-26 | 151.50 | 162.00 | 147.77 | 148.37 | -2.39% | 11.59 | 3.21% |
| 2026-03-25 | 156.22 | 169.99 | 150.28 | 152.00 | -3.18% | 14.98 | 4.00% |
| 2026-03-24 | 137.20 | 159.62 | 132.00 | 157.00 | +18.03% | 12.33 | 3.64% |