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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 69.50 | 72.58 | 68.08 | 70.22 | +0.10% | 2.82 | 1.70% |
| 2025-10-21 | 66.08 | 71.49 | 65.23 | 70.15 | +6.53% | 4.00 | 2.49% |
| 2025-10-20 | 67.49 | 68.88 | 64.88 | 65.85 | -0.90% | 3.11 | 1.99% |
| 2025-10-17 | 75.48 | 76.10 | 63.70 | 66.45 | -13.13% | 7.40 | 4.67% |
| 2025-10-16 | 82.50 | 82.50 | 76.00 | 76.49 | -7.84% | 4.67 | 2.55% |
| 2025-10-15 | 78.90 | 83.08 | 76.01 | 83.00 | +4.94% | 5.44 | 2.91% |
| 2025-10-14 | 82.36 | 88.60 | 78.76 | 79.09 | -3.19% | 6.03 | 3.09% |
| 2025-10-13 | 75.75 | 84.00 | 75.08 | 81.70 | +3.94% | 6.81 | 3.59% |
| 2025-10-10 | 78.00 | 82.82 | 77.05 | 78.60 | 0.00% | 4.60 | 2.45% |
| 2025-10-09 | 75.05 | 85.01 | 75.05 | 78.60 | +5.50% | 7.04 | 3.73% |
| 2025-09-30 | 73.80 | 75.70 | 71.10 | 74.50 | +3.19% | 4.13 | 2.40% |
| 2025-09-29 | 71.00 | 73.13 | 69.00 | 72.20 | +1.69% | 3.69 | 2.21% |
| 2025-09-26 | 74.30 | 75.50 | 70.95 | 71.00 | -5.04% | 3.35 | 1.97% |
| 2025-09-25 | 75.66 | 77.80 | 74.00 | 74.77 | -2.62% | 3.19 | 1.80% |
| 2025-09-24 | 75.58 | 76.99 | 73.11 | 76.78 | +0.35% | 4.12 | 2.32% |
| 2025-09-23 | 78.51 | 81.00 | 73.44 | 76.51 | -0.91% | 6.14 | 3.38% |
| 2025-09-22 | 77.34 | 78.50 | 74.00 | 77.21 | -1.01% | 4.65 | 2.57% |
| 2025-09-19 | 80.64 | 81.00 | 76.26 | 78.00 | -3.79% | 4.72 | 2.57% |
| 2025-09-18 | 73.05 | 88.00 | 72.28 | 81.07 | +10.36% | 9.26 | 4.92% |
| 2025-09-17 | 71.77 | 74.90 | 71.00 | 73.46 | +2.31% | 4.04 | 2.36% |