新安股份
SH600596 前复权 MAIN
10.59
+0.13
(+1.24%)
今开
10.50
最高
10.69
最低
10.38
昨收
10.46
振幅
2.96%
成交量
2,712.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.90
MA10
11.46
MA20
11.67
MA60
11.11
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.50 | 10.69 | 10.38 | 10.59 | 2,713万 |
| 2 | 2026-09-29 | 10.42 | 10.55 | 10.35 | 10.46 | 2,095万 |
| 3 | 2026-09-28 | 11.21 | 11.22 | 10.41 | 10.44 | 4,783万 |
| 4 | 2026-09-24 | 11.72 | 11.80 | 11.20 | 11.20 | 5,039万 |
| 5 | 2026-09-23 | 11.77 | 11.89 | 11.61 | 11.83 | 4,322万 |
| 6 | 2026-09-22 | 12.06 | 12.14 | 11.70 | 11.80 | 6,176万 |
| 7 | 2026-09-21 | 11.91 | 12.06 | 11.88 | 12.03 | 4,982万 |
| 8 | 2026-09-18 | 11.94 | 12.10 | 11.78 | 11.99 | 5,786万 |
| 9 | 2026-09-17 | 12.31 | 12.50 | 11.80 | 11.88 | 8,432万 |
| 10 | 2026-09-16 | 12.26 | 12.83 | 12.06 | 12.34 | 8,928万 |
| 11 | 2026-09-15 | 12.70 | 13.08 | 12.48 | 12.51 | 8,822万 |
| 12 | 2026-09-14 | 12.20 | 13.18 | 11.90 | 12.92 | 11,871万 |