南亚新材(688519)股票行情
南亚新材(688519)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 |
|---|
| 2026-03-26 | 151.50 | 148.37 | -3.63 | -2.39% | 147.77 | 162.00 | 75422 | 115905.02 | 3.21% | 0.00 |
| 2026-03-25 | 156.22 | 152.00 | -5.00 | -3.18% | 150.28 | 169.99 | 93935 | 149793.42 | 4.00% | 22.00 |
| 2026-03-24 | 137.20 | 157.00 | 23.98 | 18.03% | 132.00 | 159.62 | 85477 | 123271.62 | 3.64% | 0.00 |
| 2026-03-23 | 140.00 | 133.02 | -13.28 | -9.08% | 128.94 | 142.49 | 74466 | 100082.83 | 3.17% | 0.00 |
| 2026-03-20 | 137.00 | 146.30 | 6.90 | 4.95% | 135.60 | 155.89 | 75882 | 110802.89 | 3.23% | 7.00 |
| 2026-03-19 | 128.02 | 139.40 | 7.87 | 5.98% | 128.02 | 148.00 | 75730 | 106157.33 | 3.23% | 19.44 |
| 2026-03-18 | 129.83 | 131.53 | 2.83 | 2.20% | 125.00 | 135.99 | 69854 | 91717.45 | 2.98% | 0.00 |
| 2026-03-17 | 137.93 | 128.70 | -10.36 | -7.45% | 126.12 | 138.00 | 81339 | 106857.79 | 3.46% | 0.00 |
| 2026-03-16 | 129.10 | 139.06 | 6.06 | 4.56% | 122.23 | 140.50 | 84297 | 110051.38 | 3.59% | 0.00 |
| 2026-03-13 | 116.16 | 133.00 | 14.58 | 12.31% | 114.18 | 142.10 | 81876 | 103973.29 | 3.49% | 4.00 |
| 2026-03-12 | 116.82 | 118.42 | 3.89 | 3.40% | 113.78 | 119.50 | 48117 | 56197.28 | 2.05% | 2.00 |
| 2026-03-11 | 115.00 | 114.53 | -0.82 | -0.71% | 113.13 | 120.59 | 45362 | 52741.41 | 1.93% | 1.00 |
| 2026-03-10 | 112.25 | 115.35 | 6.10 | 5.58% | 111.50 | 119.28 | 49548 | 57200.20 | 2.11% | 1.00 |
| 2026-03-09 | 105.30 | 109.25 | -0.70 | -0.64% | 101.47 | 110.46 | 47564 | 50821.88 | 2.03% | 0.00 |
| 2026-03-06 | 110.00 | 109.95 | -0.80 | -0.72% | 108.00 | 113.80 | 40528 | 44924.79 | 1.73% | 0.00 |
| 2026-03-05 | 108.86 | 110.75 | 3.65 | 3.41% | 107.99 | 115.20 | 71145 | 79596.89 | 3.03% | 0.00 |
| 2026-03-04 | 106.39 | 107.10 | -3.47 | -3.14% | 105.01 | 110.60 | 52726 | 56748.34 | 2.25% | 0.00 |
| 2026-03-03 | 116.68 | 110.57 | -2.33 | -2.06% | 110.00 | 118.32 | 63124 | 71475.70 | 2.69% | 0.00 |
| 2026-03-02 | 113.00 | 112.90 | -4.10 | -3.50% | 111.00 | 116.65 | 64364 | 72913.38 | 2.74% | 0.00 |
| 2026-02-27 | 115.00 | 117.00 | -3.60 | -2.99% | 113.03 | 118.87 | 55709 | 64473.27 | 2.37% | 0.00 |
| 2026-02-26 | 113.00 | 120.60 | 7.25 | 6.40% | 109.75 | 123.00 | 83669 | 97499.19 | 3.56% | 0.00 |
| 2026-02-25 | 112.15 | 113.35 | 2.65 | 2.39% | 109.00 | 116.78 | 57900 | 65028.27 | 2.47% | 0.00 |
| 2026-02-24 | 108.22 | 110.70 | 3.20 | 2.98% | 106.72 | 114.29 | 56863 | 62734.82 | 2.42% | 0.00 |
| 2026-02-13 | 106.00 | 107.50 | 2.01 | 1.91% | 104.65 | 112.00 | 62170 | 67000.35 | 2.65% | 0.00 |
| 2026-02-12 | 105.95 | 105.49 | -0.29 | -0.27% | 103.00 | 107.97 | 64281 | 67495.34 | 2.74% | 0.00 |
| 2026-02-11 | 95.00 | 105.78 | 8.78 | 9.05% | 94.60 | 110.00 | 124880 | 129884.66 | 5.32% | 0.00 |
| 2026-02-10 | 87.78 | 97.00 | 10.88 | 12.63% | 87.50 | 99.45 | 132255 | 125550.91 | 5.63% | 2.00 |
| 2026-02-09 | 82.99 | 86.12 | 5.09 | 6.28% | 81.52 | 86.68 | 72032 | 61194.86 | 3.07% | 3.17 |
| 2026-02-06 | 77.00 | 81.03 | 2.90 | 3.71% | 75.10 | 82.70 | 69918 | 55879.29 | 2.98% | 0.00 |
| 2026-02-05 | 76.65 | 78.13 | 0.30 | 0.39% | 76.65 | 81.00 | 43497 | 34144.60 | 1.85% | 0.00 |
| 2026-02-04 | 79.48 | 77.83 | -2.62 | -3.26% | 76.39 | 80.00 | 38020 | 29437.67 | 1.62% | 0.00 |
| 2026-02-03 | 79.52 | 80.45 | 2.23 | 2.85% | 76.82 | 81.20 | 37082 | 29505.21 | 1.58% | 0.00 |
| 2026-02-02 | 80.64 | 78.22 | -2.58 | -3.19% | 78.00 | 82.49 | 38069 | 30194.08 | 1.62% | 0.00 |
| 2026-01-30 | 79.02 | 80.80 | 1.20 | 1.51% | 75.83 | 83.28 | 69535 | 55463.67 | 2.96% | 0.00 |
| 2026-01-29 | 85.81 | 79.60 | -7.40 | -8.51% | 78.68 | 87.88 | 77720 | 64223.12 | 3.31% | 0.00 |
| 2026-01-28 | 87.00 | 87.00 | -1.26 | -1.43% | 84.18 | 88.00 | 58915 | 50699.20 | 2.51% | 0.00 |
| 2026-01-27 | 82.53 | 88.26 | 4.91 | 5.89% | 81.40 | 88.26 | 63266 | 54168.24 | 2.69% | 0.00 |
| 2026-01-26 | 84.81 | 83.35 | -2.80 | -3.25% | 82.88 | 86.19 | 50443 | 42428.46 | 2.15% | 4.02 |
| 2026-01-23 | 89.69 | 86.15 | -5.11 | -5.60% | 84.65 | 90.64 | 83023 | 72089.47 | 3.54% | 8.78 |
| 2026-01-22 | 87.00 | 91.26 | 7.43 | 8.86% | 86.80 | 92.80 | 108137 | 96906.56 | 4.61% | 5.00 |
| 2026-01-21 | 74.70 | 83.83 | 7.62 | 10.00% | 74.65 | 84.68 | 85662 | 69421.25 | 3.65% | 0.00 |
| 2026-01-20 | 84.70 | 76.21 | -7.14 | -8.57% | 74.70 | 84.70 | 91021 | 70712.69 | 3.88% | 0.00 |
| 2026-01-19 | 80.58 | 83.35 | 3.35 | 4.19% | 77.66 | 85.68 | 63975 | 52872.03 | 2.73% | 4.59 |
| 2026-01-16 | 78.98 | 80.00 | 1.40 | 1.78% | 77.65 | 80.88 | 55470 | 43990.41 | 2.36% | 4.15 |
| 2026-01-15 | 74.87 | 78.60 | 5.31 | 7.25% | 74.87 | 78.61 | 98600 | 76242.60 | 4.20% | 3.00 |
| 2026-01-14 | 72.61 | 73.29 | 1.38 | 1.92% | 71.41 | 74.20 | 59439 | 43437.06 | 2.53% | 0.00 |
| 2026-01-13 | 75.00 | 71.91 | -3.00 | -4.00% | 71.73 | 75.55 | 57979 | 42431.32 | 2.47% | 0.00 |
| 2026-01-12 | 75.50 | 74.91 | -0.99 | -1.30% | 73.82 | 76.58 | 55543 | 41624.27 | 2.37% | 0.00 |
| 2026-01-09 | 77.00 | 75.90 | -0.17 | -0.22% | 73.55 | 77.36 | 51355 | 38914.59 | 2.19% | 0.00 |
| 2026-01-08 | 78.91 | 76.07 | -3.63 | -4.55% | 75.00 | 79.99 | 80382 | 61857.43 | 3.42% | 0.00 |
| 2026-01-07 | 78.89 | 79.70 | 0.90 | 1.14% | 77.23 | 81.90 | 70027 | 55675.58 | 2.98% | 0.00 |
| 2026-01-06 | 77.72 | 78.80 | -1.55 | -1.93% | 76.50 | 79.17 | 73411 | 57156.50 | 3.13% | 0.00 |
| 2026-01-05 | 80.91 | 80.35 | -0.51 | -0.63% | 77.50 | 81.69 | 80185 | 63642.09 | 3.42% | 0.00 |
| 2025-12-31 | 81.83 | 80.86 | -1.71 | -2.07% | 80.35 | 83.40 | 55128 | 44946.00 | 2.35% | 0.00 |
| 2025-12-30 | 83.92 | 82.57 | -1.10 | -1.31% | 81.00 | 84.00 | 88622 | 72940.16 | 3.77% | 0.00 |
| 2025-12-29 | 84.95 | 83.67 | 2.28 | 2.80% | 79.50 | 88.00 | 150474 | 125238.38 | 6.41% | 0.00 |
| 2025-12-26 | 71.00 | 81.39 | 9.74 | 13.59% | 71.00 | 84.88 | 133628 | 106947.69 | 5.69% | 0.00 |
| 2025-12-25 | 71.15 | 71.65 | 0.99 | 1.40% | 69.44 | 73.35 | 59675 | 42332.38 | 2.54% | 0.00 |
| 2025-12-24 | 67.29 | 70.66 | 3.53 | 5.26% | 67.04 | 71.98 | 72293 | 50618.79 | 3.08% | 0.00 |
| 2025-12-23 | 65.02 | 67.13 | 1.48 | 2.25% | 65.02 | 69.00 | 68983 | 46147.41 | 2.94% | 0.00 |
| 2025-12-22 | 60.37 | 65.65 | 5.88 | 9.84% | 60.10 | 66.50 | 78761 | 50248.38 | 3.35% | 0.00 |
| 2025-12-19 | 61.30 | 59.77 | -1.03 | -1.69% | 59.70 | 61.30 | 28985 | 17468.34 | 1.23% | 2.00 |
| 2025-12-18 | 62.67 | 60.80 | -2.87 | -4.51% | 60.73 | 63.59 | 36737 | 22633.43 | 1.56% | 0.00 |
| 2025-12-17 | 61.32 | 63.67 | 2.09 | 3.39% | 60.78 | 63.85 | 43846 | 27363.08 | 1.87% | 0.00 |
| 2025-12-16 | 62.51 | 61.58 | -0.92 | -1.47% | 60.62 | 63.48 | 29107 | 17931.97 | 1.24% | 2.00 |
| 2025-12-15 | 62.72 | 62.50 | -2.38 | -3.67% | 61.85 | 64.01 | 36074 | 22639.23 | 1.54% | 0.00 |
| 2025-12-12 | 63.61 | 64.88 | 1.21 | 1.90% | 61.80 | 65.00 | 52069 | 33179.74 | 2.22% | 0.00 |
| 2025-12-11 | 67.15 | 63.67 | -3.48 | -5.18% | 63.38 | 67.71 | 53398 | 34716.33 | 2.27% | 0.00 |
| 2025-12-10 | 69.55 | 67.15 | -3.35 | -4.75% | 65.68 | 70.24 | 50200 | 33625.18 | 2.14% | 0.00 |
| 2025-12-09 | 69.80 | 70.50 | 1.00 | 1.44% | 68.80 | 72.70 | 59355 | 42107.30 | 2.53% | 0.00 |
| 2025-12-08 | 65.60 | 69.50 | 3.97 | 6.06% | 64.42 | 70.99 | 57365 | 39712.19 | 2.44% | 0.00 |
| 2025-12-05 | 65.10 | 65.53 | 0.63 | 0.97% | 63.40 | 66.60 | 30703 | 19961.97 | 1.31% | 4.00 |
| 2025-12-04 | 64.82 | 64.90 | 0.03 | 0.05% | 63.48 | 65.30 | 22374 | 14404.79 | 0.95% | 0.00 |
| 2025-12-03 | 64.64 | 64.87 | 0.17 | 0.26% | 63.33 | 65.80 | 29227 | 18863.41 | 1.24% | 0.00 |
| 2025-12-02 | 64.07 | 64.70 | -0.52 | -0.80% | 63.73 | 68.20 | 49261 | 32455.10 | 2.10% | 0.00 |
| 2025-12-01 | 66.48 | 65.22 | -0.85 | -1.29% | 62.70 | 66.58 | 58637 | 37687.68 | 2.50% | 0.00 |
| 2025-11-28 | 65.13 | 66.07 | 0.63 | 0.96% | 64.50 | 66.96 | 31724 | 20900.24 | 1.35% | 0.00 |
| 2025-11-27 | 66.26 | 65.44 | 0.99 | 1.54% | 65.05 | 69.85 | 65914 | 44657.78 | 2.81% | 0.00 |
| 2025-11-26 | 62.97 | 64.45 | 1.47 | 2.33% | 62.00 | 66.45 | 43381 | 28059.07 | 1.85% | 0.00 |
| 2025-11-25 | 62.99 | 62.98 | 1.00 | 1.61% | 62.00 | 66.40 | 50354 | 32400.66 | 2.14% | 0.00 |
上证大盘股票行情在线 K线走势图
南亚新材(688519)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
