新安股份 (600596) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	10.78	10.53	-0.18	-1.68%	10.50	10.83	289602	30833	2.15%
2026-08-19	11.18	10.71	-0.58	-5.14%	10.64	11.27	406219	44311	3.01%
2026-08-18	11.16	11.29	0.09	0.80%	11.10	11.42	363930	41002	2.70%
2026-08-17	10.78	11.20	0.44	4.09%	10.72	11.21	361651	40022	2.68%
2026-08-14	10.72	10.76	0.06	0.56%	10.63	10.85	204134	21934	1.51%
2026-08-13	10.94	10.70	-0.23	-2.10%	10.68	11.03	274009	29701	2.03%
2026-08-12	10.91	10.93	0.04	0.37%	10.80	11.03	252296	27623	1.87%
2026-08-11	11.10	10.89	-0.27	-2.42%	10.87	11.15	310593	34191	2.30%
2026-08-10	11.10	11.16	0.10	0.90%	11.03	11.22	328515	36541	2.43%
2026-08-07	10.85	11.06	0.13	1.19%	10.76	11.10	390063	42896	2.89%
2026-08-06	10.80	10.93	0.07	0.64%	10.74	11.06	369563	40275	2.74%
2026-08-05	10.58	10.86	0.23	2.16%	10.52	10.97	406802	43988	3.01%
2026-08-04	10.48	10.63	0.17	1.63%	10.41	10.73	358527	37908	2.66%
2026-08-03	10.26	10.46	0.13	1.26%	10.22	10.52	333865	34750	2.47%
2026-07-31	10.50	10.33	0.03	0.29%	10.28	10.59	471427	49050	3.49%
2026-07-30	10.10	10.30	0.05	0.49%	10.08	10.58	484349	50044	3.59%
2026-07-29	9.87	10.25	0.36	3.64%	9.60	10.32	509295	50915	3.77%
2026-07-28	9.90	9.89	-0.17	-1.69%	9.82	10.01	302058	29884	2.24%
2026-07-27	9.77	10.06	0.22	2.24%	9.75	10.08	289444	28863	2.14%
2026-07-24	10.20	9.84	-0.45	-4.37%	9.83	10.27	349003	34869	2.59%
2026-07-23	9.88	10.29	0.42	4.26%	9.83	10.34	414533	42034	3.07%
2026-07-22	10.11	9.87	-0.35	-3.42%	9.82	10.23	422057	42230	3.13%
2026-07-21	9.88	10.22	0.35	3.55%	9.53	10.28	558510	55801	4.14%
2026-07-20	10.50	9.87	-0.46	-4.45%	9.67	10.52	595684	59822	4.41%
2026-07-17	10.89	10.33	-0.61	-5.58%	10.19	10.98	544365	57439	4.03%
2026-07-16	11.54	10.94	-0.73	-6.26%	10.82	11.60	488992	54585	3.62%
2026-07-15	11.51	11.67	0.14	1.21%	11.43	11.92	486764	57008	3.61%
2026-07-14	11.31	11.53	0.20	1.77%	11.11	11.57	482553	54888	3.58%
2026-07-13	12.31	11.33	-1.26	-10.01%	11.33	12.40	801114	93890	5.94%
2026-07-10	13.50	12.59	-0.83	-6.18%	12.59	13.61	931745	121620	6.90%
2026-07-09	12.73	13.42	0.79	6.25%	12.30	13.75	798273	103263	5.91%
2026-07-08	13.31	12.63	-0.47	-3.59%	12.52	13.35	513823	65814	3.81%
2026-07-07	13.50	13.10	-0.47	-3.46%	13.06	13.77	617579	82713	4.58%
2026-07-06	13.56	13.57	0.27	2.03%	13.51	14.19	800376	110182	5.93%
2026-07-03	14.39	13.30	-1.00	-6.99%	13.28	14.45	1068714	145856	7.92%
2026-07-02	14.72	14.30	-0.93	-6.11%	13.91	14.84	1031896	149537	7.65%
2026-07-01	15.70	15.23	-0.73	-4.57%	14.39	16.44	1407432	215771	10.43%
2026-06-30	15.82	15.96	-0.06	-0.37%	15.47	16.68	1116084	177324	8.27%
2026-06-29	17.71	16.02	-1.78	-10.00%	16.02	18.39	1266175	213990	9.38%
2026-06-26	17.31	17.80	0.65	3.79%	16.78	18.39	1307717	230110	9.69%
2026-06-25	17.30	17.15	-0.14	-0.81%	16.90	17.84	1095570	189407	8.12%
2026-06-24	15.72	17.29	1.57	9.99%	15.65	17.29	1083904	181468	8.03%
2026-06-23	16.70	15.72	-0.83	-5.02%	15.60	16.86	882240	143077	6.54%
2026-06-22	15.20	16.55	1.17	7.61%	15.10	16.80	1039889	169171	7.71%
2026-06-18	15.98	15.38	-0.61	-3.81%	15.13	16.00	896765	138601	6.64%
2026-06-17	15.60	15.99	0.08	0.50%	15.00	16.43	1022731	160707	7.58%
2026-06-16	15.28	15.91	0.77	5.09%	15.14	16.36	1253668	197708	9.29%
2026-06-15	14.70	15.14	0.78	5.43%	14.35	15.16	1062286	157813	7.87%
2026-06-12	14.50	14.36	0.06	0.42%	13.87	14.99	930609	134590	6.90%
2026-06-11	14.73	14.30	-0.53	-3.57%	14.12	15.70	1051461	153907	7.79%
2026-06-10	15.22	14.93	-0.01	-0.07%	14.84	15.92	1223993	187774	9.07%
2026-06-09	13.83	14.94	1.36	10.01%	13.70	14.94	744345	106821	5.52%
2026-06-08	13.60	13.58	-0.83	-5.76%	13.30	14.01	701173	95939	5.20%
2026-06-05	14.32	14.41	0.09	0.63%	14.27	15.11	920402	134864	6.82%
2026-06-04	14.40	14.32	-0.08	-0.56%	14.08	14.57	1075672	154044	7.97%
2026-06-03	13.23	14.40	1.31	10.01%	13.21	14.40	1185418	165534	8.78%
2026-06-02	13.26	13.09	-0.17	-1.28%	12.75	13.67	718847	94138	5.33%
2026-06-01	12.08	13.26	1.21	10.04%	12.07	13.26	581915	75923	4.31%
2026-05-29	12.49	12.05	-0.47	-3.75%	11.98	12.56	375203	45733	2.78%
2026-05-28	12.55	12.52	-0.05	-0.40%	11.84	12.75	536333	65543	3.97%
2026-05-27	13.02	12.57	-0.50	-3.83%	12.48	13.25	401363	51268	2.97%
2026-05-26	13.04	13.07	-0.03	-0.23%	12.81	13.30	490441	63844	3.63%
2026-05-25	13.67	13.10	-0.16	-1.21%	12.98	13.76	855617	113827	6.34%
2026-05-22	12.19	13.26	1.21	10.04%	12.08	13.26	775186	100543	5.74%
2026-05-21	12.50	12.05	-0.24	-1.95%	12.04	13.17	504402	63621	3.74%
2026-05-20	11.89	12.29	0.34	2.85%	11.84	12.59	344689	42318	2.55%
2026-05-19	11.89	11.95	0.25	2.14%	11.68	12.08	206655	24617	1.53%
2026-05-18	11.91	11.70	-0.22	-1.85%	11.57	11.91	218766	25586	1.62%
2026-05-15	12.18	11.92	-0.26	-2.13%	11.89	12.37	275627	33313	2.04%
2026-05-14	12.46	12.18	-0.32	-2.56%	12.18	12.62	210171	26031	1.56%
2026-05-13	12.43	12.50	0.02	0.16%	12.30	12.65	250018	31214	1.85%