新亚强(603155)股票行情 新亚强股票行情 603155股票行情_爱股网
新亚强(603155)股票行情
新亚强(603155)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 |
|---|
| 2025-10-27 | 15.73 | 15.85 | 0.24 | 1.54% | 15.66 | 16.07 | 29102 | 4619.62 | 0.92% |
| 2025-10-24 | 15.64 | 15.61 | -0.03 | -0.19% | 15.57 | 15.75 | 17945 | 2806.39 | 0.57% |
| 2025-10-23 | 15.57 | 15.64 | 0.06 | 0.39% | 15.34 | 15.67 | 18031 | 2791.53 | 0.57% |
| 2025-10-22 | 15.62 | 15.58 | -0.05 | -0.32% | 15.48 | 15.69 | 13493 | 2105.37 | 0.43% |
| 2025-10-21 | 15.72 | 15.63 | -0.06 | -0.38% | 15.50 | 15.72 | 16679 | 2604.19 | 0.53% |
| 2025-10-20 | 15.45 | 15.69 | 0.32 | 2.08% | 15.45 | 15.80 | 19544 | 3053.94 | 0.62% |
| 2025-10-17 | 15.70 | 15.37 | -0.42 | -2.66% | 15.36 | 15.90 | 24427 | 3796.80 | 0.77% |
| 2025-10-16 | 15.84 | 15.79 | -0.12 | -0.75% | 15.73 | 16.06 | 18494 | 2936.91 | 0.59% |
| 2025-10-15 | 15.74 | 15.91 | 0.19 | 1.21% | 15.72 | 15.99 | 20812 | 3305.10 | 0.66% |
| 2025-10-14 | 15.93 | 15.72 | -0.21 | -1.32% | 15.68 | 16.12 | 26214 | 4172.95 | 0.83% |
| 2025-10-13 | 15.30 | 15.93 | -0.04 | -0.25% | 15.23 | 15.95 | 38101 | 5982.27 | 1.21% |
| 2025-10-10 | 16.18 | 15.97 | -0.24 | -1.48% | 15.96 | 16.32 | 33760 | 5424.74 | 1.07% |
| 2025-10-09 | 16.23 | 16.21 | 0.02 | 0.12% | 16.14 | 16.59 | 43671 | 7097.61 | 1.38% |
| 2025-09-30 | 15.88 | 16.19 | 0.36 | 2.27% | 15.78 | 16.27 | 36661 | 5877.83 | 1.16% |
| 2025-09-29 | 15.86 | 15.98 | 0.13 | 0.82% | 15.66 | 16.03 | 22540 | 3588.91 | 0.71% |
| 2025-09-26 | 15.87 | 15.85 | -0.09 | -0.56% | 15.68 | 16.16 | 29147 | 4654.98 | 0.92% |
| 2025-09-25 | 15.91 | 15.94 | 0.01 | 0.06% | 15.78 | 16.17 | 30347 | 4851.40 | 0.96% |
| 2025-09-24 | 15.41 | 15.93 | 0.44 | 2.84% | 15.36 | 15.96 | 35584 | 5607.44 | 1.13% |
| 2025-09-23 | 15.60 | 15.49 | -0.18 | -1.15% | 14.99 | 15.67 | 51049 | 7791.52 | 1.62% |
| 2025-09-22 | 15.94 | 15.67 | -0.27 | -1.69% | 15.51 | 15.97 | 29658 | 4649.05 | 0.94% |
| 2025-09-19 | 15.88 | 15.94 | 0.06 | 0.38% | 15.76 | 15.98 | 25350 | 4020.56 | 0.80% |
| 2025-09-18 | 16.19 | 15.88 | -0.31 | -1.91% | 15.80 | 16.35 | 51570 | 8291.48 | 1.63% |
| 2025-09-17 | 16.42 | 16.19 | -0.19 | -1.16% | 16.16 | 16.43 | 28780 | 4680.52 | 0.91% |
| 2025-09-16 | 16.30 | 16.38 | 0.13 | 0.80% | 16.08 | 16.40 | 30907 | 5016.17 | 0.98% |
| 2025-09-15 | 16.39 | 16.25 | -0.14 | -0.85% | 16.20 | 16.45 | 24826 | 4043.39 | 0.79% |
| 2025-09-12 | 16.75 | 16.39 | -0.33 | -1.97% | 16.35 | 16.80 | 41374 | 6813.93 | 1.31% |
| 2025-09-11 | 16.60 | 16.72 | -0.05 | -0.30% | 16.25 | 16.82 | 54626 | 9028.29 | 1.73% |
| 2025-09-10 | 16.70 | 16.77 | -0.02 | -0.12% | 16.59 | 16.99 | 37079 | 6209.15 | 1.17% |
| 2025-09-09 | 16.84 | 16.79 | -0.05 | -0.30% | 16.71 | 17.20 | 52964 | 8956.46 | 1.68% |
| 2025-09-08 | 16.63 | 16.84 | 0.25 | 1.51% | 16.52 | 16.85 | 46367 | 7743.09 | 1.47% |
| 2025-09-05 | 16.27 | 16.59 | 0.36 | 2.22% | 16.23 | 16.59 | 43000 | 7100.07 | 1.36% |
| 2025-09-04 | 16.08 | 16.23 | 0.17 | 1.06% | 16.01 | 16.43 | 43484 | 7076.37 | 1.38% |
| 2025-09-03 | 16.49 | 16.06 | -0.39 | -2.37% | 16.01 | 16.55 | 37819 | 6148.33 | 1.20% |
| 2025-09-02 | 16.91 | 16.45 | -0.46 | -2.72% | 16.27 | 16.93 | 55148 | 9102.01 | 1.75% |
| 2025-09-01 | 16.72 | 16.91 | 0.21 | 1.26% | 16.45 | 16.91 | 57684 | 9653.65 | 1.83% |
| 2025-08-29 | 16.48 | 16.70 | 0.21 | 1.27% | 16.23 | 16.77 | 61452 | 10193.58 | 1.95% |
| 2025-08-28 | 16.75 | 16.49 | -0.55 | -3.23% | 16.06 | 16.84 | 118819 | 19492.72 | 3.76% |
| 2025-08-27 | 17.35 | 17.04 | -0.19 | -1.10% | 17.03 | 17.64 | 98414 | 17076.74 | 3.12% |
| 2025-08-26 | 17.38 | 17.23 | -0.11 | -0.63% | 17.12 | 17.38 | 66187 | 11425.61 | 2.10% |
| 2025-08-25 | 17.06 | 17.34 | -0.13 | -0.74% | 17.04 | 17.44 | 136605 | 23553.88 | 4.33% |
| 2025-08-22 | 17.93 | 17.47 | -0.45 | -2.51% | 17.30 | 18.04 | 124108 | 21851.84 | 3.93% |
| 2025-08-21 | 18.09 | 17.92 | -0.25 | -1.38% | 17.86 | 18.27 | 74801 | 13471.61 | 2.37% |
| 2025-08-20 | 18.63 | 18.17 | -0.36 | -1.94% | 17.82 | 18.75 | 124932 | 22589.23 | 3.96% |
| 2025-08-19 | 18.99 | 18.53 | -0.79 | -4.09% | 18.53 | 19.07 | 139444 | 26057.42 | 4.42% |
| 2025-08-18 | 18.80 | 19.32 | -0.22 | -1.13% | 18.42 | 19.50 | 214613 | 40688.70 | 6.80% |
| 2025-08-15 | 18.84 | 19.54 | 1.22 | 6.66% | 18.50 | 20.15 | 341969 | 66714.61 | 10.83% |
| 2025-08-14 | 16.65 | 18.32 | 1.67 | 10.03% | 16.44 | 18.32 | 258512 | 44523.79 | 8.19% |
| 2025-08-13 | 16.10 | 16.65 | 0.55 | 3.42% | 16.06 | 17.00 | 159342 | 26311.33 | 5.05% |
| 2025-08-12 | 16.06 | 16.10 | 0.09 | 0.56% | 15.83 | 16.25 | 79566 | 12766.19 | 2.52% |
| 2025-08-11 | 15.72 | 16.01 | 0.28 | 1.78% | 15.68 | 16.03 | 58176 | 9270.34 | 1.84% |
| 2025-08-08 | 15.69 | 15.73 | 0.07 | 0.45% | 15.58 | 15.76 | 30094 | 4722.46 | 0.95% |
| 2025-08-07 | 15.90 | 15.66 | -0.13 | -0.82% | 15.60 | 15.90 | 39301 | 6178.58 | 1.24% |
| 2025-08-06 | 15.70 | 15.79 | 0.03 | 0.19% | 15.65 | 15.88 | 34185 | 5391.72 | 1.08% |
| 2025-08-05 | 15.75 | 15.76 | 0.01 | 0.06% | 15.66 | 15.88 | 42111 | 6626.07 | 1.33% |
| 2025-08-04 | 15.60 | 15.75 | 0.09 | 0.57% | 15.46 | 15.76 | 29675 | 4640.16 | 0.94% |
| 2025-08-01 | 15.44 | 15.66 | 0.22 | 1.42% | 15.38 | 15.76 | 45223 | 7058.09 | 1.43% |
| 2025-07-31 | 15.70 | 15.44 | -0.32 | -2.03% | 15.37 | 15.73 | 49015 | 7615.07 | 1.55% |
| 2025-07-30 | 16.04 | 15.76 | -0.28 | -1.75% | 15.64 | 16.18 | 56023 | 8888.96 | 1.77% |
| 2025-07-29 | 15.99 | 16.04 | 0.00 | 0.00% | 15.82 | 16.07 | 39557 | 6310.11 | 1.25% |
| 2025-07-28 | 15.96 | 16.04 | 0.12 | 0.75% | 15.84 | 16.15 | 52148 | 8360.36 | 1.65% |
| 2025-07-25 | 15.81 | 15.92 | 0.13 | 0.82% | 15.69 | 16.01 | 54478 | 8633.37 | 1.73% |
| 2025-07-24 | 15.65 | 15.79 | 0.18 | 1.15% | 15.62 | 15.83 | 48628 | 7651.73 | 1.54% |
| 2025-07-23 | 16.00 | 15.61 | -0.46 | -2.86% | 15.58 | 16.02 | 68448 | 10815.10 | 2.17% |
| 2025-07-22 | 16.10 | 16.07 | -0.05 | -0.31% | 15.75 | 16.25 | 95284 | 15237.04 | 3.02% |
| 2025-07-21 | 16.02 | 16.12 | 0.07 | 0.44% | 15.95 | 16.30 | 53164 | 8574.29 | 1.68% |
| 2025-07-18 | 15.99 | 16.05 | 0.06 | 0.38% | 15.89 | 16.23 | 52902 | 8465.49 | 1.68% |
| 2025-07-17 | 15.76 | 15.99 | 0.13 | 0.82% | 15.67 | 15.99 | 67109 | 10612.16 | 2.13% |
| 2025-07-16 | 15.96 | 15.86 | -0.27 | -1.67% | 15.66 | 16.09 | 96526 | 15234.67 | 3.06% |
| 2025-07-15 | 16.74 | 16.13 | -0.85 | -5.01% | 16.05 | 16.82 | 111314 | 18208.85 | 3.52% |
| 2025-07-14 | 16.73 | 16.98 | 0.24 | 1.43% | 16.37 | 17.15 | 114639 | 19270.68 | 3.63% |
| 2025-07-11 | 16.67 | 16.74 | 0.12 | 0.72% | 16.33 | 16.78 | 133303 | 22093.52 | 4.22% |
| 2025-07-10 | 16.18 | 16.62 | 0.28 | 1.71% | 16.16 | 17.00 | 185010 | 30899.81 | 5.86% |
| 2025-07-09 | 16.68 | 16.34 | -0.29 | -1.74% | 16.05 | 16.90 | 138976 | 22741.58 | 4.40% |
| 2025-07-08 | 16.29 | 16.63 | 0.35 | 2.15% | 16.16 | 16.90 | 160490 | 26560.79 | 5.08% |
| 2025-07-07 | 15.98 | 16.28 | 0.30 | 1.88% | 15.90 | 16.32 | 99703 | 16137.75 | 3.16% |
| 2025-07-04 | 16.50 | 15.98 | -0.62 | -3.73% | 15.88 | 16.54 | 158970 | 25543.61 | 5.03% |
| 2025-07-03 | 18.00 | 16.60 | -1.34 | -7.47% | 16.37 | 18.00 | 247915 | 41927.32 | 7.85% |
| 2025-07-02 | 17.83 | 17.94 | 0.14 | 0.79% | 16.90 | 18.60 | 328802 | 58208.77 | 10.41% |
| 2025-07-01 | 18.81 | 17.80 | -1.48 | -7.68% | 17.55 | 19.16 | 343728 | 62845.50 | 10.88% |
| 2025-06-30 | 19.12 | 19.28 | 0.61 | 3.27% | 18.02 | 20.54 | 453402 | 86208.46 | 14.36% |
上证大盘股票行情在线 K线走势图
新亚强(603155)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
