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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 61.32 | 63.85 | 60.78 | 63.67 | +3.39% | 2.74 | 1.87% |
| 2025-12-16 | 62.51 | 63.48 | 60.62 | 61.58 | -1.47% | 1.79 | 1.24% |
| 2025-12-15 | 62.72 | 64.01 | 61.85 | 62.50 | -3.67% | 2.26 | 1.54% |
| 2025-12-12 | 63.61 | 65.00 | 61.80 | 64.88 | +1.90% | 3.32 | 2.22% |
| 2025-12-11 | 67.15 | 67.71 | 63.38 | 63.67 | -5.18% | 3.47 | 2.27% |
| 2025-12-10 | 69.55 | 70.24 | 65.68 | 67.15 | -4.75% | 3.36 | 2.14% |
| 2025-12-09 | 69.80 | 72.70 | 68.80 | 70.50 | +1.44% | 4.21 | 2.53% |
| 2025-12-08 | 65.60 | 70.99 | 64.42 | 69.50 | +6.06% | 3.97 | 2.44% |
| 2025-12-05 | 65.10 | 66.60 | 63.40 | 65.53 | +0.97% | 2.00 | 1.31% |
| 2025-12-04 | 64.82 | 65.30 | 63.48 | 64.90 | +0.05% | 1.44 | 0.95% |
| 2025-12-03 | 64.64 | 65.80 | 63.33 | 64.87 | +0.26% | 1.89 | 1.24% |
| 2025-12-02 | 64.07 | 68.20 | 63.73 | 64.70 | -0.80% | 3.25 | 2.10% |
| 2025-12-01 | 66.48 | 66.58 | 62.70 | 65.22 | -1.29% | 3.77 | 2.50% |
| 2025-11-28 | 65.13 | 66.96 | 64.50 | 66.07 | +0.96% | 2.09 | 1.35% |
| 2025-11-27 | 66.26 | 69.85 | 65.05 | 65.44 | +1.54% | 4.47 | 2.81% |
| 2025-11-26 | 62.97 | 66.45 | 62.00 | 64.45 | +2.33% | 2.81 | 1.85% |
| 2025-11-25 | 62.99 | 66.40 | 62.00 | 62.98 | +1.61% | 3.24 | 2.14% |
| 2025-11-24 | 64.10 | 64.67 | 59.92 | 61.98 | -1.90% | 2.58 | 1.78% |
| 2025-11-21 | 63.00 | 65.49 | 62.02 | 63.18 | -3.50% | 2.15 | 1.44% |
| 2025-11-20 | 67.70 | 69.23 | 64.08 | 65.47 | -1.46% | 2.94 | 1.90% |