新安股份(600596)股票行情
新安股份(600596)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 10.78 | 10.95 | 0.24 | 2.24% | 10.71 | 11.13 | 220444 | 24164.91 | 1.63% |
| 2025-12-12 | 10.87 | 10.71 | -0.10 | -0.93% | 10.70 | 10.96 | 166796 | 18008.79 | 1.24% |
| 2025-12-11 | 11.01 | 10.81 | -0.21 | -1.91% | 10.80 | 11.10 | 193511 | 21122.20 | 1.43% |
| 2025-12-10 | 11.22 | 11.02 | -0.25 | -2.22% | 10.98 | 11.24 | 198687 | 21964.45 | 1.47% |
| 2025-12-09 | 11.39 | 11.27 | -0.11 | -0.97% | 11.08 | 11.43 | 219812 | 24642.45 | 1.63% |
| 2025-12-08 | 11.77 | 11.38 | -0.31 | -2.65% | 11.23 | 11.83 | 402428 | 45766.05 | 2.98% |
| 2025-12-05 | 11.04 | 11.69 | 0.66 | 5.98% | 10.98 | 11.74 | 415321 | 47594.47 | 3.08% |
| 2025-12-04 | 11.10 | 11.03 | -0.05 | -0.45% | 10.88 | 11.25 | 186073 | 20545.87 | 1.38% |
| 2025-12-03 | 11.15 | 11.08 | -0.03 | -0.27% | 11.02 | 11.30 | 190953 | 21271.82 | 1.41% |
| 2025-12-02 | 11.09 | 11.11 | -0.01 | -0.09% | 10.95 | 11.23 | 207269 | 22939.10 | 1.54% |
| 2025-12-01 | 11.29 | 11.12 | -0.17 | -1.51% | 11.04 | 11.35 | 261717 | 29200.10 | 1.94% |
| 2025-11-28 | 10.88 | 11.29 | 0.31 | 2.82% | 10.84 | 11.39 | 440325 | 49524.92 | 3.26% |
| 2025-11-27 | 10.38 | 10.98 | 0.48 | 4.57% | 10.36 | 11.10 | 437617 | 47638.32 | 3.24% |
| 2025-11-26 | 10.77 | 10.50 | -0.28 | -2.60% | 10.47 | 10.84 | 355058 | 37676.42 | 2.63% |
| 2025-11-25 | 10.90 | 10.78 | -0.02 | -0.19% | 10.71 | 10.96 | 332560 | 36018.59 | 2.46% |
| 2025-11-24 | 11.20 | 10.80 | -0.22 | -2.00% | 10.68 | 11.23 | 370732 | 40257.27 | 2.75% |
| 2025-11-21 | 11.50 | 11.02 | -0.71 | -6.05% | 10.91 | 11.60 | 588802 | 65923.44 | 4.36% |
| 2025-11-20 | 12.19 | 11.73 | -0.55 | -4.48% | 11.67 | 12.49 | 760458 | 91371.73 | 5.63% |
| 2025-11-19 | 11.86 | 12.28 | 0.26 | 2.16% | 11.57 | 12.60 | 976929 | 117410.39 | 7.24% |
| 2025-11-18 | 12.30 | 12.02 | -0.45 | -3.61% | 11.85 | 12.72 | 763986 | 92995.69 | 5.66% |
| 2025-11-17 | 12.35 | 12.47 | 0.19 | 1.55% | 12.00 | 12.71 | 893616 | 110410.16 | 6.62% |
| 2025-11-14 | 12.27 | 12.28 | -0.11 | -0.89% | 12.21 | 12.96 | 1261328 | 158253.05 | 9.35% |
| 2025-11-13 | 11.50 | 12.39 | 1.13 | 10.04% | 11.50 | 12.39 | 807410 | 99110.56 | 5.98% |
| 2025-11-12 | 11.39 | 11.26 | -0.14 | -1.23% | 11.07 | 11.50 | 409104 | 46041.24 | 3.03% |
| 2025-11-11 | 11.11 | 11.40 | 0.17 | 1.51% | 11.11 | 11.48 | 581194 | 65668.12 | 4.31% |
| 2025-11-10 | 10.92 | 11.23 | 0.48 | 4.47% | 10.80 | 11.38 | 899937 | 100185.77 | 6.67% |
| 2025-11-07 | 10.02 | 10.75 | 0.71 | 7.07% | 9.95 | 11.04 | 936476 | 101046.45 | 6.94% |
| 2025-11-06 | 9.70 | 10.04 | 0.34 | 3.51% | 9.67 | 10.15 | 248389 | 24853.41 | 1.84% |
| 2025-11-05 | 9.51 | 9.70 | 0.06 | 0.62% | 9.50 | 9.80 | 154294 | 14874.83 | 1.14% |
| 2025-11-04 | 9.94 | 9.64 | -0.31 | -3.12% | 9.56 | 9.97 | 190744 | 18553.31 | 1.41% |
| 2025-11-03 | 10.05 | 9.95 | -0.13 | -1.29% | 9.83 | 10.15 | 164753 | 16355.06 | 1.22% |
| 2025-10-31 | 10.03 | 10.08 | 0.06 | 0.60% | 10.00 | 10.30 | 183389 | 18662.43 | 1.36% |
| 2025-10-30 | 10.15 | 10.02 | -0.10 | -0.99% | 9.96 | 10.15 | 128887 | 12950.92 | 0.96% |
| 2025-10-29 | 10.03 | 10.12 | 0.02 | 0.20% | 9.85 | 10.18 | 167306 | 16760.58 | 1.24% |
| 2025-10-28 | 10.11 | 10.10 | 0.01 | 0.10% | 10.00 | 10.20 | 99573 | 10057.59 | 0.74% |
| 2025-10-27 | 9.97 | 10.09 | 0.15 | 1.51% | 9.97 | 10.20 | 160966 | 16302.81 | 1.19% |
| 2025-10-24 | 10.03 | 9.94 | -0.09 | -0.90% | 9.87 | 10.16 | 108905 | 10847.99 | 0.81% |
| 2025-10-23 | 9.78 | 10.03 | 0.19 | 1.93% | 9.67 | 10.04 | 138460 | 13645.43 | 1.03% |
| 2025-10-22 | 9.85 | 9.84 | -0.02 | -0.20% | 9.75 | 9.91 | 109185 | 10746.80 | 0.81% |
| 2025-10-21 | 9.84 | 9.86 | 0.01 | 0.10% | 9.77 | 9.90 | 131876 | 12968.20 | 0.98% |
| 2025-10-20 | 10.05 | 9.85 | -0.13 | -1.30% | 9.77 | 10.08 | 162170 | 16023.46 | 1.20% |
| 2025-10-17 | 10.14 | 9.98 | -0.14 | -1.38% | 9.97 | 10.35 | 138239 | 13981.96 | 1.02% |
| 2025-10-16 | 10.46 | 10.12 | -0.37 | -3.53% | 10.06 | 10.49 | 315193 | 32002.16 | 2.34% |
| 2025-10-15 | 10.47 | 10.49 | -0.01 | -0.10% | 10.35 | 10.60 | 149584 | 15651.06 | 1.11% |
| 2025-10-14 | 10.86 | 10.50 | -0.36 | -3.31% | 10.45 | 10.99 | 194367 | 20731.36 | 1.44% |
| 2025-10-13 | 10.48 | 10.86 | -0.05 | -0.46% | 10.40 | 10.96 | 256969 | 27771.61 | 1.90% |
| 2025-10-10 | 10.74 | 10.91 | 0.13 | 1.21% | 10.69 | 11.10 | 236582 | 25806.66 | 1.75% |
| 2025-10-09 | 10.68 | 10.78 | 0.09 | 0.84% | 10.46 | 10.80 | 204966 | 21805.35 | 1.52% |
| 2025-09-30 | 10.59 | 10.69 | 0.01 | 0.09% | 10.58 | 10.78 | 138871 | 14822.15 | 1.03% |
| 2025-09-29 | 10.35 | 10.68 | 0.40 | 3.89% | 10.14 | 10.71 | 236114 | 24788.93 | 1.75% |
| 2025-09-26 | 10.13 | 10.28 | 0.13 | 1.28% | 10.10 | 10.52 | 197324 | 20415.40 | 1.46% |
| 2025-09-25 | 10.35 | 10.15 | -0.22 | -2.12% | 10.10 | 10.39 | 159619 | 16320.71 | 1.18% |
| 2025-09-24 | 10.14 | 10.37 | 0.21 | 2.07% | 10.08 | 10.38 | 124911 | 12786.09 | 0.93% |
| 2025-09-23 | 10.42 | 10.16 | -0.30 | -2.87% | 10.05 | 10.48 | 219115 | 22275.69 | 1.62% |
| 2025-09-22 | 10.73 | 10.46 | -0.35 | -3.24% | 10.29 | 10.79 | 231545 | 24216.16 | 1.72% |
| 2025-09-19 | 10.69 | 10.81 | 0.15 | 1.41% | 10.66 | 10.90 | 226866 | 24510.07 | 1.68% |
| 2025-09-18 | 10.76 | 10.66 | -0.09 | -0.84% | 10.50 | 10.99 | 273691 | 29550.37 | 2.03% |
| 2025-09-17 | 10.70 | 10.75 | 0.01 | 0.09% | 10.56 | 10.83 | 287436 | 30737.09 | 2.13% |
| 2025-09-16 | 10.81 | 10.74 | -0.04 | -0.37% | 10.60 | 11.04 | 259012 | 27892.12 | 1.92% |
| 2025-09-15 | 10.99 | 10.78 | -0.25 | -2.27% | 10.77 | 11.00 | 227287 | 24698.74 | 1.68% |
| 2025-09-12 | 11.15 | 11.03 | -0.10 | -0.90% | 10.82 | 11.16 | 284294 | 31161.68 | 2.11% |
| 2025-09-11 | 11.11 | 11.13 | -0.05 | -0.45% | 11.05 | 11.22 | 232542 | 25838.38 | 1.72% |
| 2025-09-10 | 11.40 | 11.18 | -0.28 | -2.44% | 11.06 | 11.46 | 264229 | 29602.64 | 1.96% |
| 2025-09-09 | 11.41 | 11.46 | -0.02 | -0.17% | 11.30 | 11.62 | 328667 | 37685.37 | 2.44% |
| 2025-09-08 | 11.24 | 11.48 | 0.21 | 1.86% | 11.03 | 11.50 | 449994 | 50798.93 | 3.33% |
| 2025-09-05 | 11.01 | 11.27 | 0.41 | 3.78% | 10.97 | 11.42 | 530911 | 59511.59 | 3.93% |
| 2025-09-04 | 10.74 | 10.86 | 0.25 | 2.36% | 10.65 | 11.15 | 581799 | 63723.29 | 4.31% |
| 2025-09-03 | 10.71 | 10.61 | -0.10 | -0.93% | 10.39 | 10.81 | 301857 | 31933.04 | 2.24% |
| 2025-09-02 | 11.25 | 10.71 | -0.63 | -5.56% | 10.55 | 11.38 | 636163 | 68866.55 | 4.71% |
| 2025-09-01 | 10.65 | 11.34 | 0.74 | 6.98% | 10.63 | 11.66 | 896809 | 102430.25 | 6.65% |
| 2025-08-29 | 10.51 | 10.60 | 0.10 | 0.95% | 10.43 | 10.88 | 340791 | 36383.05 | 2.53% |
| 2025-08-28 | 10.42 | 10.50 | 0.06 | 0.57% | 10.25 | 10.55 | 326345 | 33977.10 | 2.42% |
| 2025-08-27 | 10.85 | 10.44 | -0.42 | -3.87% | 10.42 | 10.90 | 303014 | 32343.97 | 2.25% |
| 2025-08-26 | 10.44 | 10.86 | 0.38 | 3.63% | 10.39 | 10.93 | 426108 | 45741.21 | 3.16% |
| 2025-08-25 | 10.48 | 10.48 | 0.15 | 1.45% | 10.30 | 10.56 | 400919 | 41888.50 | 2.97% |
| 2025-08-22 | 10.63 | 10.33 | -0.38 | -3.55% | 10.18 | 10.70 | 500604 | 51890.20 | 3.71% |
| 2025-08-21 | 10.70 | 10.71 | 0.00 | 0.00% | 10.59 | 10.80 | 293947 | 31439.75 | 2.18% |
| 2025-08-20 | 10.23 | 10.71 | 0.43 | 4.18% | 10.13 | 10.83 | 461311 | 48302.71 | 3.42% |
| 2025-08-19 | 9.96 | 10.28 | 0.31 | 3.11% | 9.94 | 10.31 | 366686 | 37273.93 | 2.72% |
| 2025-08-18 | 10.02 | 9.97 | -0.05 | -0.50% | 9.89 | 10.09 | 219157 | 21848.15 | 1.62% |
上证大盘股票行情在线 K线走势图
新安股份(600596)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
