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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 78.98 | 80.88 | 77.65 | 80.00 | +1.78% | 4.40 | 2.36% |
| 2026-01-15 | 74.87 | 78.61 | 74.87 | 78.60 | +7.25% | 7.62 | 4.20% |
| 2026-01-14 | 72.61 | 74.20 | 71.41 | 73.29 | +1.92% | 4.34 | 2.53% |
| 2026-01-13 | 75.00 | 75.55 | 71.73 | 71.91 | -4.00% | 4.24 | 2.47% |
| 2026-01-12 | 75.50 | 76.58 | 73.82 | 74.91 | -1.30% | 4.16 | 2.37% |
| 2026-01-09 | 77.00 | 77.36 | 73.55 | 75.90 | -0.22% | 3.89 | 2.19% |
| 2026-01-08 | 78.91 | 79.99 | 75.00 | 76.07 | -4.55% | 6.19 | 3.42% |
| 2026-01-07 | 78.89 | 81.90 | 77.23 | 79.70 | +1.14% | 5.57 | 2.98% |
| 2026-01-06 | 77.72 | 79.17 | 76.50 | 78.80 | -1.93% | 5.72 | 3.13% |
| 2026-01-05 | 80.91 | 81.69 | 77.50 | 80.35 | -0.63% | 6.36 | 3.42% |
| 2025-12-31 | 81.83 | 83.40 | 80.35 | 80.86 | -2.07% | 4.49 | 2.35% |
| 2025-12-30 | 83.92 | 84.00 | 81.00 | 82.57 | -1.31% | 7.29 | 3.77% |
| 2025-12-29 | 84.95 | 88.00 | 79.50 | 83.67 | +2.80% | 12.52 | 6.41% |
| 2025-12-26 | 71.00 | 84.88 | 71.00 | 81.39 | +13.59% | 10.69 | 5.69% |
| 2025-12-25 | 71.15 | 73.35 | 69.44 | 71.65 | +1.40% | 4.23 | 2.54% |
| 2025-12-24 | 67.29 | 71.98 | 67.04 | 70.66 | +5.26% | 5.06 | 3.08% |
| 2025-12-23 | 65.02 | 69.00 | 65.02 | 67.13 | +2.25% | 4.61 | 2.94% |
| 2025-12-22 | 60.37 | 66.50 | 60.10 | 65.65 | +9.84% | 5.02 | 3.35% |
| 2025-12-19 | 61.30 | 61.30 | 59.70 | 59.77 | -1.69% | 1.75 | 1.23% |
| 2025-12-18 | 62.67 | 63.59 | 60.73 | 60.80 | -4.51% | 2.26 | 1.56% |