证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

新安股份(600596)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 44.87 46.30 44.70 45.68 36325 1649978 0.30 0.66%
2009-11-26 47.48 47.78 45.33 45.38 61686 2862806 -2.10 -4.42%
2009-11-25 45.06 48.20 44.58 47.48 46194 2153993 2.33 5.16%
2009-11-24 47.55 48.30 44.00 45.15 56146 2623627 -2.01 -4.26%
2009-11-23 46.05 47.41 45.90 47.16 46964 2207703 1.31 2.86%
2009-11-20 46.33 46.50 45.50 45.85 36315 1670146 -0.49 -1.06%
2009-11-19 44.62 46.50 44.50 46.34 69278 3148922 1.81 4.07%
2009-11-18 44.04 44.60 43.50 44.53 44960 1973569 0.54 1.23%
2009-11-17 44.10 44.10 43.52 43.99 27241 1196404 0.17 0.39%
2009-11-16 43.15 44.00 43.00 43.82 59359 2579542 0.82 1.91%
2009-11-13 44.00 44.15 41.96 43.00 61972 2651835 -1.05 -2.38%
2009-11-12 45.10 45.25 43.97 44.05 33663 1490132 -0.95 -2.11%
2009-11-11 44.68 45.16 44.23 45.00 27973 1254600 0.41 0.92%
2009-11-10 44.31 45.00 44.10 44.59 37441 1672510 0.57 1.29%
2009-11-09 44.92 45.10 43.92 44.02 17358 770261 -0.48 -1.08%
2009-11-06 44.64 44.67 44.01 44.50 15018 665739 0.50 1.14%
2009-11-05 44.66 44.95 43.71 44.00 14389 633607 -0.59 -1.32%
2009-11-04 43.72 45.39 43.72 44.59 48040 2147263 0.90 2.06%
2009-11-03 43.21 44.08 43.21 43.69 17186 751578 0.11 0.25%
2009-11-02 42.63 43.62 41.80 43.58 20662 887277 0.69 1.61%
2009-10-30 43.20 43.78 42.60 42.89 25428 1097762 -0.12 -0.28%
2009-10-29 43.36 43.50 42.80 43.01 18882 813530 -0.35 -0.81%
2009-10-28 43.51 44.04 42.90 43.36 17774 772412 -0.20 -0.46%
2009-10-27 43.67 44.60 43.41 43.56 18197 802069 -0.45 -1.02%
2009-10-26 44.18 44.60 43.52 44.01 15155 664424 -0.15 -0.34%
2009-10-23 45.00 45.08 44.00 44.16 20833 930623 -0.32 -0.72%
2009-10-22 44.40 45.50 44.11 44.48 12976 580545 0.02 0.04%
2009-10-21 45.60 45.60 44.03 44.46 38138 1701663 -1.49 -3.24%
2009-10-20 42.83 46.39 42.70 45.95 44514 1948502 3.31 7.76%
2009-10-19 42.70 43.26 42.49 42.64 29637 1267263 -0.06 -0.14%
2009-10-16 44.40 44.58 42.35 42.70 21863 941339 -1.88 -4.22%
2009-10-15 44.81 45.15 44.52 44.58 13254 595668 -0.33 -0.73%
2009-10-14 45.02 45.66 44.84 44.91 15733 713265 -0.32 -0.71%
2009-10-13 45.10 45.55 44.53 45.23 13510 609681 0.19 0.42%
2009-10-12 45.90 46.00 44.90 45.04 14121 637775 -0.70 -1.53%
2009-10-09 44.99 45.88 44.48 45.74 6690 304021 1.27 2.86%
2009-09-30 43.87 44.99 43.87 44.47 9900 442490 0.59 1.34%
2009-09-29 43.49 44.89 43.49 43.88 11907 524956 0.34 0.78%
2009-09-28 43.54 44.65 43.31 43.54 5085 223397 0.04 0.09%
2009-09-25 44.40 44.40 43.20 43.50 8405 366308 -0.93 -2.09%
N 2009-09-24 44.78 45.15 43.00 44.43 12342 549597 -0.39 -0.87%
2009-09-23 45.11 45.90 44.81 44.82 11114 505002 -0.74 -1.62%
2009-09-22 44.51 46.48 44.51 45.56 15760 724518 0.57 1.27%
2009-09-21 44.27 45.25 43.00 44.99 7421 326426 0.66 1.49%
N 2009-09-18 46.33 46.50 43.37 44.33 20172 918996 -1.98 -4.28%
2009-09-17 46.02 46.98 45.61 46.31 13416 621592 0.11 0.24%
N 2009-09-16 45.50 46.50 45.20 46.20 38254 1759662 0.68 1.49%
2009-09-15 44.23 46.12 44.20 45.52 37783 1704615 1.41 3.20%
2009-09-14 43.17 44.20 43.17 44.11 12746 557382 1.01 2.34%
N 2009-09-11 42.54 43.26 42.54 43.10 11202 482518 0.55 1.29%
N 2009-09-10 43.20 43.20 42.25 42.55 15519 661765 -0.62 -1.44%
N 2009-09-09 43.82 44.38 42.90 43.17 24786 1080068 -0.85 -1.93%
2009-09-08 43.41 44.20 42.81 44.02 10257 449537 0.27 0.62%
2009-09-07 44.48 44.96 43.50 43.75 23428 1030593 0.25 0.57%
N 2009-09-04 43.57 43.58 42.52 43.50 11623 500325 0.33 0.76%
N 2009-09-03 41.19 43.34 41.19 43.17 9110 388574 1.99 4.83%
2009-09-02 40.37 41.21 40.30 41.18 4948 202483 0.30 0.73%
2009-09-01 40.79 41.47 39.55 40.88 9495 385340 0.03 0.07%
2009-08-31 42.00 42.48 40.16 40.85 23645 976835 -1.87 -4.38%
N 2009-08-28 43.53 43.98 42.39 42.72 11974 511876 -0.48 -1.11%
2009-08-27 43.43 44.92 42.50 43.20 18998 831012 -0.12 -0.28%
2009-08-26 42.12 44.58 42.12 43.32 24345 1058038 0.65 1.52%
2009-08-25 43.11 43.93 42.10 42.67 32208 1388227 -0.32 -0.74%
N 2009-08-24 42.98 43.00 41.87 42.99 14262 609037 0.54 1.27%
2009-08-21 42.00 43.08 41.68 42.45 13069 555145 0.06 0.14%
2009-08-20 40.25 42.50 40.10 42.39 13633 561560 1.81 4.46%
N 2009-08-19 41.00 43.25 40.48 40.58 56656 2349508 -4.30 -9.58%
N 2009-08-12 47.50 47.60 44.30 44.88 29699 1365204 -2.44 -5.16%
N 2009-08-11 48.99 48.99 47.01 47.32 41738 1988950 -2.16 -4.37%
N 2009-08-10 48.20 49.75 47.01 49.48 35383 1723364 2.21 4.67%
N 2009-08-07 46.92 48.79 46.92 47.27 34684 1664046 0.39 0.83%
2009-08-06 48.70 48.90 46.75 46.88 16821 799406 -2.14 -4.37%
2009-08-05 49.06 49.37 47.60 49.02 24132 1171208 0.02 0.04%
2009-08-04 47.21 50.36 47.21 49.00 52971 2596153 2.29 4.90%
2009-08-03 42.82 46.71 42.21 46.71 53844 2437496 4.25 10.01%
2009-07-31 41.70 42.80 41.70 42.46 19128 811218 0.81 1.95%
2009-07-30 42.15 42.58 40.11 41.65 21785 900796 0.18 0.43%
2009-07-29 45.22 45.69 40.70 41.47 20106 867832 -3.74 -8.27%
2009-07-28 43.57 45.90 43.57 45.21 36304 1633141 1.79 4.12%
2009-07-27 43.60 44.36 43.00 43.42 23573 1026014 0.04 0.09%
2009-07-24 43.50 44.00 42.70 43.38 22858 988562 -0.08 -0.18%
2009-07-23 44.60 44.60 43.02 43.46 27849 1213359 -0.41 -0.94%
2009-07-22 42.08 44.03 41.80 43.87 29424 1271660 1.87 4.45%
2009-07-21 43.31 44.00 41.98 42.00 31551 1351551 -1.28 -2.96%
N 2009-07-20 44.00 45.00 42.88 43.28 34922 1530210 -0.60 -1.37%
2009-07-17 43.50 45.01 43.50 43.88 30975 1376973 -0.01 -0.02%
2009-07-16 43.80 44.26 43.30 43.89 19017 830239 -0.01 -0.02%
2009-07-15 42.99 45.23 42.91 43.90 60319 2667913 0.91 2.12%
2009-07-14 42.78 43.48 42.20 42.99 37809 1620727 -0.06 -0.14%
2009-07-13 40.80 44.00 40.60 43.05 61089 2615254 2.19 5.36%
2009-07-10 38.80 41.67 38.66 40.86 76871 3121091 2.29 5.94%
2009-07-09 38.21 38.90 37.85 38.57 29995 1150486 0.40 1.05%
N 2009-07-08 38.50 38.69 38.02 38.17 24991 958074 -0.34 -0.88%
2009-07-07 37.51 38.55 37.18 38.51 37166 1418658 0.62 1.64%
N 2009-07-06 37.00 38.00 36.00 37.89 52499 1932753 0.99 2.68%
2009-07-03 37.48 37.60 36.75 36.90 24017 891293 -0.79 -2.10%
2009-07-02 36.71 37.80 36.64 37.69 28641 1063536 1.05 2.87%
2009-07-01 37.14 37.18 36.56 36.64 26941 988081 -0.34 -0.92%
2009-06-30 36.88 37.10 36.65 36.98 19774 728937 0.17 0.46%
2009-06-29 36.70 37.14 36.51 36.81 13817 508380 0.13 0.35%
2009-06-26 37.30 37.47 36.50 36.68 28027 1029678 -0.64 -1.72%
2009-06-25 38.10 38.20 37.00 37.32 19148 721366 -0.57 -1.50%
N 2009-06-24 37.70 37.99 37.51 37.89 34425 1300064 -0.03 -0.08%
N 2009-06-23 37.76 38.29 37.50 37.92 22031 835922 0.22 0.58%
N 2009-06-22 38.07 38.45 37.70 37.70 29400 1119143 -0.33 -0.87%
2009-06-19 38.10 38.60 37.80 38.03 22855 871226 -0.27 -0.70%
2009-06-18 38.80 39.00 37.75 38.30 32972 1253813 -0.32 -0.83%
2009-06-17 38.90 39.44 38.39 38.62 20100 777415 -0.60 -1.53%
2009-06-16 38.75 39.60 38.50 39.22 44652 1753733 0.33 0.85%
2009-06-15 37.24 38.89 37.24 38.89 39435 1518248 1.74 4.68%
2009-06-12 38.27 38.27 37.10 37.15 23393 882434 -0.82 -2.16%
2009-06-11 36.48 38.85 36.30 37.97 51403 1954318 1.43 3.91%
2009-06-10 36.00 36.55 35.88 36.54 33310 1208301 0.81 2.27%
N 2009-06-09 36.49 36.49 35.41 35.73 17379 623123 -0.65 -1.79%
2009-06-08 37.40 37.40 36.08 36.38 30417 1109865 -1.15 -3.06%
2009-06-05 36.97 37.95 36.90 37.53 36104 1352568 0.62 1.68%
2009-06-04 36.83 36.95 36.34 36.91 27288 997428 -0.08 -0.22%
2009-06-03 37.12 37.35 36.69 36.99 29547 1093444 -0.12 -0.32%
N 2009-06-02 36.39 37.89 35.92 37.11 47653 1756986 0.90 2.49%
N 2009-06-01 35.55 36.30 35.33 36.21 27505 986684 0.96 2.72%