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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 70.79 | 74.30 | 70.40 | 71.80 | +0.45% | 4.20 | 2.47% |
| 2025-09-15 | 71.60 | 74.05 | 70.01 | 71.48 | -0.71% | 4.68 | 2.76% |
| 2025-09-12 | 70.66 | 72.70 | 70.00 | 71.99 | -1.22% | 5.00 | 2.98% |
| 2025-09-11 | 64.99 | 73.90 | 64.00 | 72.88 | +14.14% | 7.80 | 4.73% |
| 2025-09-10 | 61.91 | 65.00 | 61.61 | 63.85 | +3.47% | 4.56 | 3.07% |
| 2025-09-09 | 60.45 | 64.00 | 59.90 | 61.71 | +2.08% | 4.39 | 2.99% |
| 2025-09-08 | 65.98 | 65.98 | 59.66 | 60.45 | -5.53% | 5.52 | 3.86% |
| 2025-09-05 | 59.47 | 64.18 | 58.63 | 63.99 | +9.35% | 4.37 | 3.04% |
| 2025-09-04 | 65.79 | 67.53 | 57.73 | 58.52 | -11.06% | 6.01 | 4.17% |
| 2025-09-03 | 66.99 | 69.09 | 65.55 | 65.80 | -1.78% | 4.45 | 2.83% |
| 2025-09-02 | 72.67 | 75.64 | 66.30 | 66.99 | -10.09% | 6.01 | 3.68% |
| 2025-09-01 | 75.00 | 78.37 | 70.83 | 74.51 | +0.69% | 6.12 | 3.49% |
| 2025-08-29 | 72.50 | 75.35 | 69.06 | 74.00 | -0.67% | 7.24 | 4.24% |
| 2025-08-28 | 67.97 | 76.41 | 66.16 | 74.50 | +8.47% | 9.05 | 5.49% |
| 2025-08-27 | 73.00 | 73.34 | 68.00 | 68.68 | -6.34% | 9.16 | 5.56% |
| 2025-08-26 | 76.35 | 82.00 | 71.03 | 73.33 | -3.91% | 9.67 | 5.44% |
| 2025-08-25 | 72.75 | 79.54 | 71.50 | 76.31 | +0.74% | 10.11 | 5.74% |
| 2025-08-22 | 75.00 | 81.42 | 69.00 | 75.75 | +11.61% | 14.21 | 8.12% |
| 2025-08-21 | 65.61 | 70.40 | 62.28 | 67.87 | +2.85% | 7.80 | 5.02% |
| 2025-08-20 | 63.00 | 67.70 | 62.02 | 65.99 | -0.02% | 8.58 | 5.61% |