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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 66.44 | 68.40 | 64.68 | 66.44 | +0.09% | 3.28 | 2.10% |
| 2025-11-18 | 63.00 | 67.40 | 62.12 | 66.38 | +4.04% | 3.36 | 2.18% |
| 2025-11-17 | 64.10 | 66.48 | 63.50 | 63.80 | +1.11% | 2.01 | 1.32% |
| 2025-11-14 | 64.01 | 65.00 | 61.88 | 63.10 | -4.06% | 2.34 | 1.57% |
| 2025-11-13 | 65.16 | 67.56 | 64.23 | 65.77 | +0.94% | 2.60 | 1.68% |
| 2025-11-12 | 65.00 | 66.86 | 64.20 | 65.16 | -1.35% | 2.11 | 1.38% |
| 2025-11-11 | 66.39 | 67.49 | 65.02 | 66.05 | -0.45% | 2.18 | 1.40% |
| 2025-11-10 | 68.68 | 69.56 | 64.20 | 66.35 | -4.63% | 4.62 | 2.98% |
| 2025-11-07 | 72.12 | 72.12 | 68.38 | 69.57 | -4.07% | 4.09 | 2.51% |
| 2025-11-06 | 72.50 | 75.89 | 72.00 | 72.52 | +2.62% | 6.03 | 3.49% |
| 2025-11-05 | 63.00 | 72.67 | 63.00 | 70.67 | +9.98% | 5.96 | 3.75% |
| 2025-11-04 | 65.00 | 66.36 | 63.56 | 64.26 | -1.12% | 2.11 | 1.39% |
| 2025-11-03 | 67.48 | 67.48 | 63.02 | 64.99 | -3.60% | 4.19 | 2.77% |
| 2025-10-31 | 72.26 | 73.14 | 67.12 | 67.42 | -6.83% | 4.53 | 2.80% |
| 2025-10-30 | 77.00 | 77.70 | 72.02 | 72.36 | -9.66% | 5.71 | 3.28% |
| 2025-10-29 | 76.17 | 80.16 | 75.00 | 80.10 | +7.62% | 6.21 | 3.44% |
| 2025-10-28 | 71.78 | 77.50 | 71.02 | 74.43 | +2.31% | 5.58 | 3.17% |
| 2025-10-27 | 71.81 | 74.88 | 70.90 | 72.75 | +1.92% | 5.10 | 3.00% |
| 2025-10-24 | 69.72 | 72.00 | 68.24 | 71.38 | +5.40% | 3.19 | 1.93% |
| 2025-10-23 | 69.75 | 70.10 | 66.80 | 67.72 | -3.56% | 1.97 | 1.24% |