| 股票名称 | 代码 600596 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 新安股份 | 2024-04-30 二 | 8.93 | 8.95 | 8.96 | 9.07 | 8.84 | 0.11% | 1.53% | 175290 | 15700万 | 102.66 | 120.92 | 83.6 | 2 | 新安股份 | 2024-04-29 一 | 8.61 | 8.60 | 8.95 | 8.96 | 8.56 | 4.07% | 2.09% | 239969 | 21173万 | 102.54 | 120.79 | 83.5 | 3 | 新安股份 | 2024-04-26 五 | 8.44 | 8.44 | 8.60 | 8.61 | 8.36 | 1.90% | 1.57% | 179799 | 15281万 | 98.53 | 116.07 | 80.24 | 4 | 新安股份 | 2024-04-25 四 | 8.11 | 8.14 | 8.44 | 8.52 | 8.09 | 3.69% | 1.68% | 192013 | 16129万 | 96.7 | 113.91 | 43.25 | 5 | 新安股份 | 2024-04-24 三 | 8.21 | 8.19 | 8.14 | 8.22 | 8.05 | -0.61% | 1.00% | 114576 | 9304万 | 93.26 | 109.86 | 41.71 | 6 | 新安股份 | 2024-04-23 二 | 8.34 | 8.41 | 8.19 | 8.40 | 8.10 | -2.62% | 1.39% | 158955 | 13045万 | 93.84 | 110.53 | 41.96 | 7 | 新安股份 | 2024-04-22 一 | 8.56 | 8.61 | 8.41 | 8.63 | 8.37 | -2.32% | 1.24% | 142226 | 12025万 | 96.36 | 113.5 | 43.09 | 8 | 新安股份 | 2024-04-19 五 | 8.17 | 8.18 | 8.61 | 8.73 | 8.11 | 5.26% | 2.29% | 261861 | 22339万 | 98.65 | 116.2 | 44.12 | 9 | 新安股份 | 2024-04-18 四 | 8.18 | 8.18 | 8.18 | 8.31 | 8.11 | 0.00% | 0.79% | 90907 | 7459万 | 93.72 | 110.4 | 41.91 | 10 | 新安股份 | 2024-04-17 三 | 7.92 | 7.92 | 8.18 | 8.21 | 7.92 | 3.28% | 1.01% | 115725 | 9407万 | 93.72 | 110.4 | 41.91 | 11 | 新安股份 | 2024-04-16 二 | 8.28 | 8.31 | 7.92 | 8.33 | 7.91 | -4.69% | 1.33% | 152600 | 12305万 | 90.74 | 106.89 | 40.58 | 12 | 新安股份 | 2024-04-15 一 | 8.46 | 8.47 | 8.31 | 8.54 | 8.18 | -1.89% | 1.22% | 140059 | 11678万 | 95.21 | 112.15 | 42.58 | 13 | 新安股份 | 2024-04-12 五 | 8.67 | 8.67 | 8.47 | 8.70 | 8.39 | -2.31% | 1.17% | 134122 | 11396万 | 97.04 | 114.31 | 43.4 | 14 | 新安股份 | 2024-04-11 四 | 8.60 | 8.70 | 8.67 | 8.82 | 8.57 | -0.34% | 0.97% | 110966 | 9641万 | 99.34 | 117.01 | 44.42 | 15 | 新安股份 | 2024-04-10 三 | 8.79 | 8.81 | 8.70 | 8.89 | 8.65 | -1.25% | 1.01% | 116236 | 10171万 | 99.68 | 117.41 | 44.58 | 16 | 新安股份 | 2024-04-09 二 | 8.60 | 8.65 | 8.81 | 8.83 | 8.60 | 1.85% | 1.20% | 137648 | 12059万 | 100.94 | 118.9 | 45.14 | 17 | 新安股份 | 2024-04-08 一 | 8.66 | 8.71 | 8.65 | 8.96 | 8.61 | -0.69% | 1.78% | 203701 | 17869万 | 99.11 | 116.74 | 44.32 | 18 | 新安股份 | 2024-04-03 三 | 8.66 | 8.66 | 8.71 | 8.80 | 8.57 | 0.58% | 1.88% | 215240 | 18669万 | 99.79 | 117.55 | 44.63 | 19 | 新安股份 | 2024-04-02 二 | 8.28 | 8.29 | 8.66 | 8.80 | 8.25 | 4.46% | 2.97% | 339776 | 29218万 | 99.22 | 116.88 | 44.37 | 20 | 新安股份 | 2024-04-01 一 | 8.11 | 8.08 | 8.29 | 8.32 | 8.10 | 2.60% | 1.10% | 126291 | 10408万 | 94.98 | 111.88 | 42.48 | 21 | 新安股份 | 2024-03-29 五 | 8.12 | 8.06 | 8.08 | 8.12 | 8.01 | 0.25% | 0.48% | 54537 | 4388万 | 92.58 | 109.05 | 41.4 | 22 | 新安股份 | 2024-03-28 四 | 8.00 | 8.01 | 8.06 | 8.13 | 7.97 | 0.62% | 0.90% | 103429 | 8328万 | 92.35 | 108.78 | 41.3 | 23 | 新安股份 | 2024-03-27 三 | 8.08 | 8.10 | 8.01 | 8.38 | 8.00 | -1.11% | 1.26% | 144762 | 11898万 | 91.77 | 108.1 | 41.04 | 24 | 新安股份 | 2024-03-26 二 | 8.08 | 8.04 | 8.10 | 8.11 | 7.91 | 0.75% | 0.77% | 87968 | 7058万 | 92.81 | 109.32 | 41.5 | 25 | 新安股份 | 2024-03-25 一 | 8.29 | 8.26 | 8.04 | 8.29 | 8.03 | -2.66% | 0.91% | 104501 | 8513万 | 92.12 | 108.51 | 41.2 | 26 | 新安股份 | 2024-03-22 五 | 8.46 | 8.46 | 8.26 | 8.46 | 8.22 | -2.36% | 0.76% | 86955 | 7223万 | 94.64 | 111.48 | 42.32 | 27 | 新安股份 | 2024-03-21 四 | 8.49 | 8.52 | 8.46 | 8.56 | 8.40 | -0.70% | 0.68% | 77362 | 6559万 | 96.93 | 114.18 | 43.35 | 28 | 新安股份 | 2024-03-20 三 | 8.47 | 8.46 | 8.52 | 8.52 | 8.42 | 0.71% | 0.71% | 80790 | 6843万 | 97.62 | 114.99 | 43.65 | 29 | 新安股份 | 2024-03-19 二 | 8.42 | 8.45 | 8.46 | 8.56 | 8.40 | 0.12% | 0.96% | 109590 | 9317万 | 96.93 | 114.18 | 43.35 | 30 | 新安股份 | 2024-03-18 一 | 8.41 | 8.43 | 8.45 | 8.51 | 8.32 | 0.24% | 1.02% | 116796 | 9804万 | 96.82 | 114.04 | 43.3 | 31 | 新安股份 | 2024-03-15 五 | 8.23 | 8.23 | 8.43 | 8.44 | 8.15 | 2.43% | 1.31% | 150574 | 12553万 | 96.59 | 113.77 | 43.19 | 32 | 新安股份 | 2024-03-14 四 | 8.32 | 8.29 | 8.23 | 8.42 | 8.17 | -0.72% | 0.82% | 94215 | 7811万 | 94.29 | 111.07 | 42.17 | 33 | 新安股份 | 2024-03-08 五 | 8.16 | 8.19 | 8.19 | 8.25 | 8.10 | 0.00% | 0.60% | 68330 | 5580万 | 93.84 | 110.53 | 41.96 | 34 | 新安股份 | 2024-03-07 四 | 8.27 | 8.26 | 8.19 | 8.39 | 8.18 | -0.85% | 0.83% | 95505 | 7901万 | 93.84 | 110.53 | 41.96 | 35 | 新安股份 | 2024-03-06 三 | 8.22 | 8.26 | 8.26 | 8.38 | 8.19 | 0.00% | 0.79% | 90073 | 7455万 | 94.64 | 111.48 | 42.32 | 36 | 新安股份 | 2024-03-05 二 | 8.36 | 8.43 | 8.26 | 8.40 | 8.23 | -2.02% | 1.00% | 114547 | 9497万 | 94.64 | 111.48 | 42.32 | 37 | 新安股份 | 2024-03-04 一 | 8.66 | 8.71 | 8.43 | 8.72 | 8.38 | -3.21% | 1.73% | 198135 | 16795万 | 96.59 | 113.77 | 43.19 | 38 | 新安股份 | 2024-03-01 五 | 8.51 | 8.43 | 8.71 | 8.96 | 8.50 | 3.32% | 2.69% | 308037 | 26978万 | 99.79 | 117.55 | 44.63 | 39 | 新安股份 | 2024-02-29 四 | 8.05 | 8.06 | 8.43 | 8.43 | 8.01 | 4.59% | 1.76% | 202144 | 16830万 | 96.59 | 113.77 | 43.19 | 40 | 新安股份 | 2024-02-28 三 | 8.19 | 8.17 | 8.06 | 8.49 | 8.06 | -1.35% | 1.67% | 190824 | 15841万 | 92.35 | 108.78 | 41.3 | 41 | 新安股份 | 2024-02-27 二 | 8.08 | 8.04 | 8.17 | 8.17 | 8.00 | 1.62% | 0.83% | 94806 | 7660万 | 93.61 | 110.26 | 41.86 | 42 | 新安股份 | 2024-02-26 一 | 8.06 | 8.06 | 8.04 | 8.14 | 7.97 | -0.25% | 0.84% | 95721 | 7711万 | 92.12 | 108.51 | 41.2 | 43 | 新安股份 | 2024-02-23 五 | 8.09 | 8.05 | 8.06 | 8.15 | 7.94 | 0.12% | 0.84% | 96216 | 7715万 | 92.35 | 108.78 | 41.3 | 44 | 新安股份 | 2024-02-22 四 | 8.04 | 8.02 | 8.05 | 8.14 | 7.97 | 0.37% | 0.64% | 73503 | 5907万 | 92.23 | 108.64 | 41.25 | 45 | 新安股份 | 2024-02-21 三 | 7.94 | 7.95 | 8.02 | 8.25 | 7.85 | 0.88% | 1.03% | 118490 | 9586万 | 91.89 | 108.24 | 41.09 | 46 | 新安股份 | 2024-02-20 二 | 8.04 | 8.04 | 7.95 | 8.04 | 7.87 | -1.12% | 0.66% | 75956 | 6030万 | 91.09 | 107.29 | 40.73 | 47 | 新安股份 | 2024-02-19 一 | 8.19 | 8.10 | 8.04 | 8.25 | 7.95 | -0.74% | 1.19% | 136872 | 11071万 | 92.12 | 108.51 | 41.2 | 48 | 新安股份 | 2024-02-08 四 | 7.90 | 7.83 | 8.10 | 8.28 | 7.85 | 3.45% | 1.66% | 190576 | 15520万 | 92.81 | 109.32 | 41.5 | 49 | 新安股份 | 2024-02-07 三 | 7.38 | 7.36 | 7.83 | 7.92 | 7.36 | 6.39% | 1.77% | 203005 | 15731万 | 89.71 | 105.67 | 40.12 | 50 | 新安股份 | 2024-02-06 二 | 6.70 | 6.74 | 7.36 | 7.41 | 6.64 | 9.20% | 1.67% | 191541 | 13677万 | 84.33 | 99.33 | 37.71 | 51 | 新安股份 | 2024-02-05 一 | 7.01 | 7.10 | 6.74 | 7.08 | 6.50 | -5.07% | 1.48% | 169323 | 11450万 | 77.22 | 90.96 | 34.53 | 52 | 新安股份 | 2024-02-02 五 | 7.56 | 7.56 | 7.10 | 7.63 | 6.80 | -6.08% | 1.30% | 148470 | 10705万 | 81.35 | 95.82 | 36.38 | 53 | 新安股份 | 2024-02-01 四 | 7.61 | 7.65 | 7.56 | 7.74 | 7.48 | -1.18% | 0.63% | 72317 | 5495万 | 86.62 | 102.03 | 38.74 | 54 | 新安股份 | 2024-01-31 三 | 7.95 | 7.97 | 7.65 | 7.99 | 7.63 | -4.02% | 0.78% | 89080 | 6919万 | 87.65 | 103.24 | 39.2 | 55 | 新安股份 | 2024-01-30 二 | 8.22 | 8.17 | 7.97 | 8.22 | 7.94 | -2.45% | 0.51% | 58875 | 4761万 | 91.32 | 107.56 | 40.84 | 56 | 新安股份 | 2024-01-29 一 | 8.46 | 8.46 | 8.17 | 8.49 | 8.15 | -3.43% | 0.79% | 90246 | 7472万 | 93.61 | 110.26 | 41.86 | 57 | 新安股份 | 2024-01-26 五 | 8.48 | 8.47 | 8.46 | 8.59 | 8.42 | -0.12% | 0.51% | 58252 | 4954万 | 96.93 | 114.18 | 43.35 | 58 | 新安股份 | 2024-01-25 四 | 8.16 | 8.18 | 8.47 | 8.47 | 8.15 | 3.55% | 0.72% | 82483 | 6887万 | 97.04 | 114.31 | 43.4 | 59 | 新安股份 | 2024-01-24 三 | 8.09 | 8.09 | 8.18 | 8.24 | 7.89 | 1.11% | 0.61% | 69588 | 5633万 | 93.72 | 110.4 | 41.91 | 60 | 新安股份 | 2024-01-23 二 | 7.98 | 7.96 | 8.09 | 8.14 | 7.78 | 1.63% | 0.75% | 85994 | 6865万 | 92.69 | 109.18 | 41.45 | 61 | 新安股份 | 2024-01-22 一 | 8.46 | 8.48 | 7.96 | 8.46 | 7.89 | -6.13% | 0.79% | 90954 | 7417万 | 91.2 | 107.43 | 40.79 | 62 | 新安股份 | 2024-01-19 五 | 8.54 | 8.54 | 8.48 | 8.70 | 8.44 | -0.70% | 0.55% | 62885 | 5375万 | 97.16 | 114.45 | 43.45 | 63 | 新安股份 | 2024-01-18 四 | 8.58 | 8.66 | 8.54 | 8.61 | 8.26 | -1.39% | 1.08% | 123915 | 10445万 | 97.85 | 115.26 | 43.76 | 64 | 新安股份 | 2024-01-17 三 | 8.81 | 8.83 | 8.66 | 8.95 | 8.66 | -1.93% | 0.62% | 70566 | 6223万 | 99.22 | 116.88 | 44.37 | 65 | 新安股份 | 2024-01-16 二 | 8.96 | 8.91 | 8.83 | 8.96 | 8.75 | -0.90% | 0.82% | 94329 | 8340万 | 101.17 | 119.17 | 45.24 | 66 | 新安股份 | 2024-01-15 一 | 9.04 | 9.04 | 8.91 | 9.06 | 8.87 | -1.44% | 0.40% | 46289 | 4136万 | 102.09 | 120.25 | 45.65 | 67 | 新安股份 | 2024-01-12 五 | 8.99 | 9.00 | 9.04 | 9.17 | 8.96 | 0.44% | 0.44% | 50744 | 4605万 | 103.58 | 122 | 46.32 | 68 | 新安股份 | 2024-01-11 四 | 8.85 | 8.85 | 9.00 | 9.06 | 8.81 | 1.69% | 0.45% | 52047 | 4649万 | 103.12 | 121.46 | 46.11 | 69 | 新安股份 | 2024-01-10 三 | 8.84 | 8.81 | 8.85 | 8.95 | 8.72 | 0.45% | 0.35% | 40536 | 3591万 | 101.4 | 119.44 | 45.35 | 70 | 新安股份 | 2024-01-09 二 | 8.83 | 8.81 | 8.81 | 8.98 | 8.71 | 0.00% | 0.42% | 48602 | 4289万 | 100.94 | 118.9 | 45.14 | 71 | 新安股份 | 2024-01-08 一 | 8.96 | 8.99 | 8.81 | 9.02 | 8.80 | -2.00% | 0.65% | 74295 | 6592万 | 100.94 | 118.9 | 45.14 | 72 | 新安股份 | 2024-01-05 五 | 9.08 | 9.11 | 8.99 | 9.17 | 8.96 | -1.32% | 0.49% | 56453 | 5113万 | 103 | 121.33 | 46.06 | 73 | 新安股份 | 2024-01-04 四 | 9.14 | 9.23 | 9.11 | 9.32 | 9.08 | -1.30% | 0.54% | 61525 | 5640万 | 104.38 | 122.95 | 46.68 | 74 | 新安股份 | 2024-01-03 三 | 9.09 | 9.09 | 9.23 | 9.32 | 9.06 | 1.54% | 0.79% | 90368 | 8324万 | 105.75 | 124.57 | 47.29 | 75 | 新安股份 | 2024-01-02 二 | 9.11 | 9.12 | 9.09 | 9.15 | 9.05 | -0.33% | 0.34% | 38920 | 3545万 | 104.15 | 122.68 | 46.58 | 76 | 新安股份 | 2023-12-29 五 | 9.07 | 9.06 | 9.12 | 9.13 | 9.04 | 0.66% | 0.51% | 58903 | 5353万 | 104.49 | 123.08 | 46.73 | 77 | 新安股份 | 2023-12-28 四 | 8.80 | 8.82 | 9.06 | 9.09 | 8.77 | 2.72% | 0.78% | 89552 | 8058万 | 103.8 | 122.27 | 46.42 | 78 | 新安股份 | 2023-12-27 三 | 8.88 | 8.88 | 8.82 | 8.89 | 8.72 | -0.68% | 0.35% | 40243 | 3537万 | 101.05 | 119.03 | 45.19 | 79 | 新安股份 | 2023-12-26 二 | 8.81 | 8.80 | 8.88 | 8.97 | 8.75 | 0.91% | 0.61% | 69797 | 6205万 | 101.74 | 119.84 | 45.5 | 80 | 新安股份 | 2023-12-25 一 | 8.77 | 8.77 | 8.80 | 8.82 | 8.68 | 0.34% | 0.38% | 43871 | 3838万 | 100.83 | 118.76 | 45.09 | 81 | 新安股份 | 2023-12-22 五 | 8.72 | 8.70 | 8.77 | 8.84 | 8.59 | 0.80% | 0.58% | 66847 | 5842万 | 100.48 | 118.36 | 44.94 | 82 | 新安股份 | 2023-12-21 四 | 8.63 | 8.63 | 8.70 | 8.73 | 8.55 | 0.81% | 0.48% | 55351 | 4787万 | 99.68 | 117.41 | 44.58 | 83 | 新安股份 | 2023-12-20 三 | 8.74 | 8.70 | 8.63 | 8.77 | 8.63 | -0.80% | 0.34% | 38494 | 3346万 | 98.88 | 116.47 | 44.22 | 84 | 新安股份 | 2023-12-19 二 | 8.78 | 8.70 | 8.70 | 8.78 | 8.64 | 0.00% | 0.31% | 34979 | 3044万 | 99.68 | 117.41 | 44.58 | 85 | 新安股份 | 2023-12-18 一 | 8.88 | 8.91 | 8.70 | 8.90 | 8.69 | -2.36% | 0.75% | 85643 | 7508万 | 99.68 | 117.41 | 44.58 | 86 | 新安股份 | 2023-12-15 五 | 8.96 | 8.95 | 8.91 | 9.04 | 8.89 | -0.45% | 0.36% | 41151 | 3680万 | 102.09 | 102.09 | 38.76 | 87 | 新安股份 | 2023-12-14 四 | 9.02 | 8.97 | 8.95 | 9.08 | 8.94 | -0.22% | 0.32% | 36293 | 3265万 | 102.54 | 102.54 | 38.93 | 88 | 新安股份 | 2023-12-13 三 | 9.07 | 9.11 | 8.97 | 9.11 | 8.97 | -1.54% | 0.39% | 44350 | 4001万 | 102.77 | 102.77 | 39.02 | 89 | 新安股份 | 2023-12-12 二 | 9.13 | 9.13 | 9.11 | 9.13 | 9.06 | -0.22% | 0.36% | 41523 | 3774万 | 104.38 | 104.38 | 39.63 | 90 | 新安股份 | 2023-12-11 一 | 9.03 | 9.03 | 9.13 | 9.14 | 8.87 | 1.11% | 0.80% | 91287 | 8199万 | 104.61 | 104.61 | 39.71 | 91 | 新安股份 | 2023-12-08 五 | 9.15 | 9.14 | 9.03 | 9.17 | 9.02 | -1.20% | 0.72% | 82442 | 7473万 | 103.46 | 103.46 | 39.28 | 92 | 新安股份 | 2023-12-07 四 | 9.28 | 9.29 | 9.14 | 9.30 | 9.06 | -1.61% | 0.88% | 101069 | 9218万 | 104.72 | 104.72 | 39.76 | 93 | 新安股份 | 2023-12-06 三 | 9.20 | 9.10 | 9.29 | 9.47 | 9.13 | 2.09% | 0.98% | 112339 | 10502万 | 106.44 | 106.44 | 40.41 | 94 | 新安股份 | 2023-12-05 二 | 9.33 | 9.30 | 9.10 | 9.33 | 9.10 | -2.15% | 0.62% | 70560 | 6483万 | 104.26 | 104.26 | 39.58 | 95 | 新安股份 | 2023-12-04 一 | 9.32 | 9.33 | 9.30 | 9.44 | 9.30 | -0.32% | 0.47% | 53824 | 5029万 | 106.55 | 106.55 | 40.45 | 96 | 新安股份 | 2023-12-01 五 | 9.35 | 9.35 | 9.33 | 9.39 | 9.26 | -0.21% | 0.44% | 50268 | 4677万 | 106.9 | 106.9 | 40.58 | 97 | 新安股份 | 2023-11-30 四 | 9.50 | 9.53 | 9.35 | 9.52 | 9.32 | -1.89% | 0.48% | 54981 | 5167万 | 107.13 | 107.13 | 40.67 | 98 | 新安股份 | 2023-11-29 三 | 9.55 | 9.51 | 9.53 | 9.59 | 9.48 | 0.21% | 0.47% | 53325 | 5081万 | 109.19 | 109.19 | 41.45 | 99 | 新安股份 | 2023-11-28 二 | 9.40 | 9.44 | 9.51 | 9.54 | 9.34 | 0.74% | 0.54% | 61495 | 5816万 | 108.96 | 108.96 | 41.37 | 100 | 新安股份 | 2023-11-24 五 | 9.68 | 9.68 | 9.59 | 9.73 | 9.55 | -0.93% | 0.57% | 65215 | 6268万 | 109.88 | 109.88 | 41.72 | 101 | 新安股份 | 2023-11-23 四 | 9.70 | 9.68 | 9.68 | 9.72 | 9.64 | 0.00% | 0.41% | 47484 | 4598万 | 110.91 | 110.91 | 42.11 | 102 | 新安股份 | 2023-11-22 三 | 9.73 | 9.75 | 9.68 | 9.82 | 9.68 | -0.72% | 0.58% | 66722 | 6489万 | 110.91 | 110.91 | 42.11 | 103 | 新安股份 | 2023-11-21 二 | 9.77 | 9.77 | 9.75 | 9.85 | 9.74 | -0.20% | 0.52% | 60066 | 5893万 | 111.71 | 111.71 | 42.41 | 104 | 新安股份 | 2023-11-20 一 | 9.71 | 9.71 | 9.77 | 9.77 | 9.62 | 0.62% | 0.61% | 62792 | 6099万 | 100.56 | 111.94 | 42.5 | 105 | 新安股份 | 2023-11-17 五 | 9.69 | 9.66 | 9.71 | 9.74 | 9.59 | 0.52% | 0.56% | 57140 | 5528万 | 99.94 | 111.25 | 42.24 | 106 | 新安股份 | 2023-11-16 四 | 9.79 | 9.79 | 9.66 | 9.80 | 9.64 | -1.33% | 0.71% | 73027 | 7085万 | 99.43 | 110.68 | 42.02 | 107 | 新安股份 | 2023-11-15 三 | 9.74 | 9.68 | 9.79 | 9.86 | 9.72 | 1.14% | 0.77% | 79685 | 7804万 | 100.77 | 112.17 | 42.59 | 108 | 新安股份 | 2023-11-14 二 | 9.68 | 9.72 | 9.68 | 9.77 | 9.63 | -0.41% | 0.53% | 54522 | 5285万 | 99.63 | 110.91 | 42.11 | 109 | 新安股份 | 2023-11-13 一 | 9.78 | 9.73 | 9.72 | 9.80 | 9.62 | -0.10% | 0.63% | 65178 | 6313万 | 100.04 | 111.37 | 42.28 | 110 | 新安股份 | 2023-11-10 五 | 9.73 | 9.79 | 9.73 | 9.78 | 9.66 | -0.61% | 0.51% | 52793 | 5133万 | 100.15 | 111.48 | 42.32 | 111 | 新安股份 | 2023-11-09 四 | 9.77 | 9.75 | 9.79 | 9.88 | 9.73 | 0.41% | 0.68% | 70042 | 6868万 | 100.77 | 112.17 | 42.59 | 112 | 新安股份 | 2023-11-08 三 | 9.86 | 9.85 | 9.75 | 9.86 | 9.68 | -1.02% | 0.66% | 67855 | 6623万 | 100.35 | 111.71 | 42.41 | 113 | 新安股份 | 2023-11-07 二 | 9.88 | 9.90 | 9.85 | 9.90 | 9.81 | -0.51% | 0.47% | 48191 | 4748万 | 101.38 | 112.86 | 42.85 | 114 | 新安股份 | 2023-11-06 一 | 9.82 | 9.77 | 9.90 | 9.92 | 9.79 | 1.33% | 0.56% | 58014 | 5731万 | 101.9 | 113.43 | 43.06 | 115 | 新安股份 | 2023-11-03 五 | 9.68 | 9.67 | 9.77 | 9.80 | 9.68 | 1.03% | 0.42% | 43729 | 4270万 | 100.56 | 111.94 | 42.5 | 116 | 新安股份 | 2023-11-02 四 | 9.78 | 9.76 | 9.67 | 9.82 | 9.67 | -0.92% | 0.37% | 37810 | 3678万 | 99.53 | 110.79 | 42.06 | 117 | 新安股份 | 2023-11-01 三 | 9.81 | 9.78 | 9.76 | 9.83 | 9.73 | -0.20% | 0.49% | 50262 | 4909万 | 100.46 | 111.82 | 42.45 | 118 | 新安股份 | 2023-10-31 二 | 9.78 | 9.77 | 9.78 | 9.83 | 9.68 | 0.10% | 0.68% | 70403 | 6862万 | 100.66 | 112.05 | 42.54 | 119 | 新安股份 | 2023-10-30 一 | 9.70 | 9.76 | 9.77 | 9.86 | 9.67 | 0.10% | 0.66% | 67894 | 6648万 | 100.56 | 111.94 | 42.5 | 120 | 新安股份 | 2023-10-27 五 | 9.49 | 9.55 | 9.76 | 9.82 | 9.48 | 2.20% | 0.70% | 72531 | 7052万 | 100.46 | 111.82 | 15.22 | 121 | 新安股份 | 2023-10-26 四 | 9.53 | 9.54 | 9.55 | 9.58 | 9.42 | 0.10% | 0.42% | 43576 | 4130万 | 98.29 | 109.42 | 14.89 | 122 | 新安股份 | 2023-10-25 三 | 9.42 | 9.36 | 9.54 | 9.62 | 9.39 | 1.92% | 0.60% | 61294 | 5846万 | 98.19 | 109.3 | 14.88 | 123 | 新安股份 | 2023-10-24 二 | 9.34 | 9.28 | 9.36 | 9.39 | 9.28 | 0.86% | 0.58% | 59578 | 5563万 | 96.34 | 107.24 | 14.6 | 124 | 新安股份 | 2023-10-23 一 | 9.57 | 9.56 | 9.28 | 9.60 | 9.24 | -2.93% | 0.76% | 78677 | 7361万 | 95.52 | 106.33 | 14.47 | 125 | 新安股份 | 2023-10-20 五 | 9.52 | 9.52 | 9.56 | 9.76 | 9.50 | 0.42% | 0.72% | 74303 | 7152万 | 98.4 | 109.53 | 14.91 | 126 | 新安股份 | 2023-10-19 四 | 9.88 | 9.90 | 9.52 | 9.88 | 9.50 | -3.84% | 1.13% | 116328 | 11182万 | 97.99 | 109.08 | 14.85 | 127 | 新安股份 | 2023-10-18 三 | 9.91 | 9.91 | 9.90 | 9.95 | 9.80 | -0.10% | 0.52% | 53257 | 5249万 | 101.9 | 113.43 | 15.44 | 128 | 新安股份 | 2023-10-17 二 | 9.85 | 9.86 | 9.91 | 9.93 | 9.81 | 0.51% | 0.33% | 33639 | 3325万 | 102 | 113.54 | 15.45 | 129 | 新安股份 | 2023-10-16 一 | 9.97 | 9.99 | 9.86 | 10.07 | 9.80 | -1.30% | 0.81% | 83808 | 8270万 | 101.49 | 112.97 | 15.38 | 130 | 新安股份 | 2023-10-13 五 | 10.14 | 10.20 | 9.99 | 10.14 | 9.98 | -2.06% | 0.64% | 66345 | 6657万 | 102.82 | 114.46 | 15.58 | 131 | 新安股份 | 2023-10-12 四 | 9.96 | 9.92 | 10.20 | 10.22 | 9.93 | 2.82% | 1.07% | 110244 | 11147万 | 104.99 | 116.87 | 15.91 | 132 | 新安股份 | 2023-10-11 三 | 10.00 | 9.95 | 9.92 | 10.04 | 9.90 | -0.30% | 0.60% | 61540 | 6134万 | 102.1 | 113.66 | 15.47 | 133 | 新安股份 | 2023-10-10 二 | 10.00 | 10.02 | 9.95 | 10.14 | 9.94 | -0.70% | 0.59% | 60299 | 6038万 | 102.41 | 114 | 15.52 | 134 | 新安股份 | 2023-10-09 一 | 10.11 | 10.13 | 10.02 | 10.13 | 9.97 | -1.09% | 0.74% | 76373 | 7646万 | 103.13 | 114.8 | 15.63 | 135 | 新安股份 | 2023-09-28 四 | 10.15 | 10.14 | 10.13 | 10.22 | 10.10 | -0.10% | 0.47% | 48441 | 4911万 | 104.26 | 116.06 | 15.8 | 136 | 新安股份 | 2023-09-27 三 | 10.10 | 10.09 | 10.14 | 10.26 | 10.06 | 0.50% | 0.46% | 46985 | 4777万 | 104.37 | 116.18 | 15.81 | 137 | 新安股份 | 2023-09-26 二 | 10.25 | 10.23 | 10.09 | 10.25 | 10.08 | -1.37% | 0.51% | 52163 | 5289万 | 103.85 | 115.61 | 15.74 | 138 | 新安股份 | 2023-09-25 一 | 10.34 | 10.34 | 10.23 | 10.34 | 10.22 | -1.06% | 0.42% | 43672 | 4481万 | 105.29 | 117.21 | 15.95 | 139 | 新安股份 | 2023-09-22 五 | 10.20 | 10.18 | 10.34 | 10.36 | 10.11 | 1.57% | 0.42% | 43583 | 4471万 | 106.43 | 118.47 | 16.13 | 140 | 新安股份 | 2023-09-21 四 | 10.32 | 10.28 | 10.18 | 10.32 | 10.18 | -0.97% | 0.37% | 38269 | 3913万 | 104.78 | 116.64 | 15.88 | 141 | 新安股份 | 2023-09-20 三 | 10.32 | 10.34 | 10.28 | 10.34 | 10.27 | -0.58% | 0.35% | 35967 | 3706万 | 105.81 | 117.78 | 16.03 | 142 | 新安股份 | 2023-09-19 二 | 10.42 | 10.45 | 10.34 | 10.50 | 10.32 | -1.05% | 0.39% | 40519 | 4211万 | 106.43 | 118.47 | 16.13 | 143 | 新安股份 | 2023-09-18 一 | 10.42 | 10.35 | 10.45 | 10.50 | 10.27 | 0.97% | 0.50% | 51526 | 5369万 | 107.56 | 119.73 | 16.3 | 144 | 新安股份 | 2023-09-15 五 | 10.45 | 10.38 | 10.35 | 10.45 | 10.26 | -0.29% | 0.39% | 40228 | 4168万 | 106.53 | 118.58 | 16.14 | 145 | 新安股份 | 2023-09-14 四 | 10.40 | 10.40 | 10.38 | 10.44 | 10.34 | -0.19% | 0.33% | 33726 | 3505万 | 106.84 | 118.93 | 16.19 | 146 | 新安股份 | 2023-09-13 三 | 10.50 | 10.54 | 10.40 | 10.57 | 10.37 | -1.33% | 0.47% | 48141 | 5032万 | 107.04 | 119.16 | 16.22 | 147 | 新安股份 | 2023-09-12 二 | 10.37 | 10.42 | 10.54 | 10.60 | 10.37 | 1.15% | 0.61% | 63126 | 6633万 | 108.48 | 120.76 | 16.44 | 148 | 新安股份 | 2023-09-11 一 | 10.33 | 10.32 | 10.42 | 10.51 | 10.32 | 0.97% | 0.46% | 47109 | 4915万 | 107.25 | 119.39 | 16.25 | 149 | 新安股份 | 2023-09-08 五 | 10.34 | 10.34 | 10.32 | 10.46 | 10.32 | -0.19% | 0.41% | 42162 | 4374万 | 106.22 | 118.24 | 16.09 | 150 | 新安股份 | 2023-09-07 四 | 10.60 | 10.58 | 10.34 | 10.60 | 10.34 | -2.27% | 0.67% | 69339 | 7222万 | 106.43 | 118.47 | 16.13 | 151 | 新安股份 | 2023-09-06 三 | 10.52 | 10.54 | 10.58 | 10.62 | 10.41 | 0.38% | 0.56% | 57406 | 6027万 | 108.9 | 121.22 | 16.5 | 152 | 新安股份 | 2023-09-05 二 | 10.51 | 10.55 | 10.54 | 10.58 | 10.45 | -0.09% | 0.59% | 60260 | 6333万 | 108.48 | 120.76 | 16.44 | 153 | 新安股份 | 2023-09-04 一 | 10.26 | 10.24 | 10.55 | 10.64 | 10.26 | 3.03% | 1.27% | 130837 | 13743万 | 108.59 | 120.88 | 16.45 | 154 | 新安股份 | 2023-09-01 五 | 10.08 | 10.07 | 10.24 | 10.29 | 10.08 | 1.69% | 0.67% | 68695 | 7010万 | 105.4 | 117.32 | 15.97 | 155 | 新安股份 | 2023-08-31 四 | 10.20 | 10.22 | 10.07 | 10.22 | 10.07 | -1.47% | 0.55% | 56655 | 5729万 | 103.65 | 115.38 | 15.7 | 156 | 新安股份 | 2023-08-30 三 | 10.27 | 10.28 | 10.22 | 10.33 | 10.20 | -0.58% | 0.66% | 67623 | 6943万 | 105.19 | 117.1 | 15.94 | 157 | 新安股份 | 2023-08-29 二 | 10.10 | 10.11 | 10.28 | 10.34 | 10.08 | 1.68% | 0.97% | 100314 | 10244万 | 105.81 | 117.78 | 16.03 | 158 | 新安股份 | 2023-08-28 一 | 10.56 | 10.04 | 10.11 | 10.62 | 10.09 | 0.70% | 1.13% | 116660 | 12077万 | 104.06 | 115.83 | 15.77 | 159 | 新安股份 | 2023-08-25 五 | 10.10 | 10.15 | 10.04 | 10.23 | 10.02 | -1.08% | 0.66% | 67747 | 6859万 | 103.34 | 115.03 | 15.66 | 160 | 新安股份 | 2023-08-23 三 | 10.30 | 10.29 | 10.11 | 10.32 | 10.11 | -1.75% | 0.65% | 66404 | 6768万 | 104.06 | 115.83 | 6.31 | 161 | 新安股份 | 2023-08-22 二 | 10.54 | 10.51 | 10.29 | 10.60 | 10.17 | -2.09% | 1.06% | 108863 | 11240万 | 105.91 | 117.9 | 6.42 |
|
行情刷新 | 流通股东
|