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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 106.00 | 112.00 | 104.65 | 107.50 | +1.91% | 6.70 | 2.65% |
| 2026-02-12 | 105.95 | 107.97 | 103.00 | 105.49 | -0.27% | 6.75 | 2.74% |
| 2026-02-11 | 95.00 | 110.00 | 94.60 | 105.78 | +9.05% | 12.99 | 5.32% |
| 2026-02-10 | 87.78 | 99.45 | 87.50 | 97.00 | +12.63% | 12.56 | 5.63% |
| 2026-02-09 | 82.99 | 86.68 | 81.52 | 86.12 | +6.28% | 6.12 | 3.07% |
| 2026-02-06 | 77.00 | 82.70 | 75.10 | 81.03 | +3.71% | 5.59 | 2.98% |
| 2026-02-05 | 76.65 | 81.00 | 76.65 | 78.13 | +0.39% | 3.41 | 1.85% |
| 2026-02-04 | 79.48 | 80.00 | 76.39 | 77.83 | -3.26% | 2.94 | 1.62% |
| 2026-02-03 | 79.52 | 81.20 | 76.82 | 80.45 | +2.85% | 2.95 | 1.58% |
| 2026-02-02 | 80.64 | 82.49 | 78.00 | 78.22 | -3.19% | 3.02 | 1.62% |
| 2026-01-30 | 79.02 | 83.28 | 75.83 | 80.80 | +1.51% | 5.55 | 2.96% |
| 2026-01-29 | 85.81 | 87.88 | 78.68 | 79.60 | -8.51% | 6.42 | 3.31% |
| 2026-01-28 | 87.00 | 88.00 | 84.18 | 87.00 | -1.43% | 5.07 | 2.51% |
| 2026-01-27 | 82.53 | 88.26 | 81.40 | 88.26 | +5.89% | 5.42 | 2.69% |
| 2026-01-26 | 84.81 | 86.19 | 82.88 | 83.35 | -3.25% | 4.24 | 2.15% |
| 2026-01-23 | 89.69 | 90.64 | 84.65 | 86.15 | -5.60% | 7.21 | 3.54% |
| 2026-01-22 | 87.00 | 92.80 | 86.80 | 91.26 | +8.86% | 9.69 | 4.61% |
| 2026-01-21 | 74.70 | 84.68 | 74.65 | 83.83 | +10.00% | 6.94 | 3.65% |
| 2026-01-20 | 84.70 | 84.70 | 74.70 | 76.21 | -8.57% | 7.07 | 3.88% |
| 2026-01-19 | 80.58 | 85.68 | 77.66 | 83.35 | +4.19% | 5.29 | 2.73% |