新安股份（600596）历史行情

以下为新安股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	9.900	9.990	10.210	9.840	0.190	1.939%	25.11万	0.00亿	0.000%
2026-10-15	9.800	9.800	10.080	9.750	-0.490	-4.762%	27.74万	0.00亿	0.000%
2026-10-14	10.800	10.290	10.800	10.270	-0.510	-4.722%	28.48万	0.00亿	0.000%
2026-10-13	10.660	10.800	10.910	10.470	-0.080	-0.735%	34.39万	0.00亿	0.000%
2026-10-12	10.800	10.880	10.980	10.650	-0.070	-0.639%	32.79万	0.00亿	0.000%
2026-10-09	10.480	10.950	10.980	10.480	0.470	4.485%	46.21万	0.00亿	0.000%
2026-10-08	10.630	10.480	10.760	10.430	-0.110	-1.039%	25.47万	0.00亿	0.000%
2026-10-07	10.500	10.590	10.690	10.380	0.130	1.243%	2,712.66万	2.86亿	2.010%
2026-10-06	10.500	10.590	10.690	10.380	0.130	1.243%	2,712.66万	2.86亿	2.010%
2026-10-05	10.500	10.590	10.690	10.380	0.130	1.243%	2,712.66万	2.86亿	2.010%
2026-10-02	10.500	10.590	10.690	10.380	0.130	1.243%	2,712.66万	2.86亿	2.010%
2026-10-01	10.500	10.590	10.690	10.380	0.130	1.243%	2,712.66万	2.86亿	2.010%
2026-09-30	10.500	10.590	10.690	10.380	0.130	1.243%	27.13万	0.00亿	0.000%
2026-09-29	10.420	10.460	10.550	10.350	0.020	0.192%	20.95万	0.00亿	0.000%
2026-09-28	11.210	10.440	11.220	10.410	-0.760	-6.786%	47.83万	0.00亿	0.000%
2026-09-27	11.720	11.200	11.800	11.200	-0.630	-5.325%	5,039.13万	5.76亿	3.734%
2026-09-24	11.720	11.200	11.800	11.200	-0.630	-5.325%	50.39万	0.00亿	0.000%
2026-09-23	11.770	11.830	11.890	11.610	0.030	0.254%	43.22万	0.00亿	0.000%
2026-09-22	12.060	11.800	12.140	11.700	-0.230	-1.912%	61.76万	0.00亿	0.000%
2026-09-21	11.910	12.030	12.060	11.880	0.040	0.334%	49.82万	0.00亿	0.000%
2026-09-18	11.940	11.990	12.100	11.780	0.110	0.926%	57.86万	0.00亿	0.000%
2026-09-17	12.310	11.880	12.500	11.800	-0.460	-3.728%	84.32万	0.00亿	0.000%
2026-09-16	12.260	12.340	12.830	12.060	-0.170	-1.359%	89.28万	0.00亿	0.000%
2026-09-15	12.700	12.510	13.080	12.480	-0.410	-3.173%	88.22万	0.00亿	0.000%
2026-09-14	12.200	12.920	13.180	11.900	0.430	3.443%	118.71万	0.00亿	0.000%
2026-09-11	11.790	12.490	12.740	11.680	0.470	3.910%	121.42万	0.00亿	0.000%
2026-09-10	12.250	12.020	12.480	11.990	-0.600	-4.754%	106.94万	0.00亿	0.000%
2026-09-09	12.260	12.620	12.940	12.010	0.540	4.470%	181.98万	0.00亿	0.000%
2026-09-08	11.480	12.080	12.080	11.230	1.100	10.018%	132.63万	0.00亿	0.000%
2026-09-07	11.060	10.980	11.120	10.930	-0.040	-0.363%	35.03万	0.00亿	0.000%
2026-09-04	11.260	11.020	11.460	10.930	-0.270	-2.391%	62.30万	0.00亿	0.000%
2026-09-03	10.890	11.290	11.410	10.770	0.480	4.440%	70.19万	0.00亿	0.000%
2026-09-02	11.020	10.810	11.060	10.620	-0.330	-2.962%	43.19万	0.00亿	0.000%
2026-09-01	11.000	11.140	11.330	11.000	0.080	0.723%	52.87万	0.00亿	0.000%
2026-08-31	11.210	11.060	11.240	10.870	-0.070	-0.629%	42.72万	0.00亿	0.000%
2026-08-28	10.860	11.130	11.200	10.810	0.240	2.204%	43.89万	0.00亿	0.000%
2026-08-27	10.520	10.890	10.930	10.440	0.400	3.813%	37.55万	0.00亿	0.000%
2026-08-26	10.340	10.490	10.610	10.240	0.120	1.157%	28.75万	0.00亿	0.000%
2026-08-25	10.300	10.370	10.510	10.230	-0.010	-0.096%	29.69万	0.00亿	0.000%
2026-08-24	10.660	10.380	10.790	10.310	-0.240	-2.260%	30.88万	0.00亿	0.000%
2026-08-21	10.530	10.620	10.680	10.410	0.090	0.855%	21.50万	0.00亿	0.000%
2026-08-20	10.780	10.530	10.830	10.500	-0.180	-1.681%	28.96万	0.00亿	0.000%
2026-08-19	11.180	10.710	11.270	10.640	-0.580	-5.137%	40.62万	0.00亿	0.000%
2026-08-18	11.160	11.290	11.420	11.100	0.090	0.804%	36.39万	0.00亿	0.000%
2026-08-17	10.780	11.200	11.210	10.720	0.440	4.089%	36.17万	0.00亿	0.000%
2026-08-14	10.720	10.760	10.850	10.630	0.060	0.561%	20.41万	0.00亿	0.000%
2026-08-13	10.940	10.700	11.030	10.680	-0.230	-2.104%	27.40万	0.00亿	0.000%
2026-08-12	10.910	10.930	11.030	10.800	0.040	0.367%	25.23万	0.00亿	0.000%
2026-08-11	11.100	10.890	11.150	10.870	-0.270	-2.419%	31.06万	0.00亿	0.000%
2026-08-10	11.100	11.160	11.220	11.030	0.100	0.904%	32.85万	0.00亿	0.000%
2026-08-07	10.850	11.060	11.100	10.760	0.130	1.189%	39.01万	0.00亿	0.000%
2026-08-06	10.800	10.930	11.060	10.740	0.070	0.645%	36.96万	0.00亿	0.000%
2026-08-05	10.580	10.860	10.970	10.520	0.230	2.164%	40.68万	0.00亿	0.000%
2026-08-04	10.480	10.630	10.730	10.410	0.170	1.625%	35.85万	0.00亿	0.000%
2026-08-03	10.260	10.460	10.520	10.220	0.130	1.258%	33.39万	0.00亿	0.000%
2026-07-31	10.500	10.330	10.590	10.280	0.030	0.291%	47.14万	0.00亿	0.000%
2026-07-30	10.100	10.300	10.580	10.080	0.050	0.488%	48.43万	0.00亿	0.000%
2026-07-29	9.870	10.250	10.320	9.600	0.360	3.640%	50.93万	0.00亿	0.000%
2026-07-28	9.900	9.890	10.010	9.820	-0.170	-1.690%	30.21万	0.00亿	0.000%
2026-07-27	9.770	10.060	10.080	9.750	0.220	2.236%	28.94万	0.00亿	0.000%
2026-07-24	10.200	9.840	10.270	9.830	-0.450	-4.373%	34.90万	0.00亿	0.000%
2026-07-23	9.880	10.290	10.340	9.830	0.420	4.255%	41.45万	0.00亿	0.000%
2026-07-22	10.110	9.870	10.230	9.820	-0.350	-3.425%	42.21万	0.00亿	0.000%
2026-07-21	9.880	10.220	10.280	9.530	0.350	3.546%	55.85万	0.00亿	0.000%
2026-07-20	10.500	9.870	10.520	9.670	-0.460	-4.453%	59.57万	0.00亿	0.000%
2026-07-17	10.890	10.330	10.980	10.190	-0.610	-5.576%	54.44万	0.00亿	0.000%
2026-07-16	11.540	10.940	11.600	10.820	-0.730	-6.255%	48.90万	0.00亿	0.000%
2026-07-15	11.510	11.670	11.920	11.430	0.140	1.214%	48.68万	0.00亿	0.000%
2026-07-14	11.310	11.530	11.570	11.110	0.200	1.765%	48.26万	0.00亿	0.000%
2026-07-13	12.310	11.330	12.400	11.330	-1.260	-10.008%	80.11万	0.00亿	0.000%
2026-07-10	13.500	12.590	13.610	12.590	-0.830	-6.185%	93.17万	0.00亿	0.000%
2026-07-09	12.730	13.420	13.750	12.300	0.790	6.255%	79.83万	0.00亿	0.000%
2026-07-08	13.310	12.630	13.350	12.520	-0.470	-3.588%	51.38万	0.00亿	0.000%
2026-07-07	13.500	13.100	13.770	13.060	-0.470	-3.464%	61.76万	0.00亿	0.000%
2026-07-06	13.560	13.570	14.190	13.510	0.270	2.030%	80.04万	0.00亿	0.000%
2026-07-03	14.390	13.300	14.450	13.280	-1.000	-6.993%	106.87万	0.00亿	0.000%
2026-07-02	14.720	14.300	14.840	13.910	-0.930	-6.106%	103.19万	0.00亿	0.000%
2026-07-01	15.700	15.230	16.440	14.390	-0.730	-4.574%	140.74万	0.00亿	0.000%
2026-06-30	15.820	15.960	16.680	15.470	-0.060	-0.375%	111.61万	0.00亿	0.000%
2026-06-29	17.710	16.020	18.390	16.020	-1.780	-10.000%	126.62万	0.00亿	0.000%
2026-06-26	17.310	17.800	18.390	16.780	0.650	3.790%	130.77万	0.00亿	0.000%
2026-06-25	17.300	17.150	17.840	16.900	-0.140	-0.810%	109.56万	0.00亿	0.000%
2026-06-24	15.720	17.290	17.290	15.650	1.570	9.987%	108.39万	0.00亿	0.000%
2026-06-23	16.700	15.720	16.860	15.600	-0.830	-5.015%	88.22万	0.00亿	0.000%
2026-06-22	15.200	16.550	16.800	15.100	1.170	7.607%	103.99万	0.00亿	0.000%
2026-06-18	15.980	15.380	16.000	15.130	-0.610	-3.815%	89.68万	0.00亿	0.000%
2026-06-17	15.600	15.990	16.430	15.000	0.080	0.503%	102.27万	0.00亿	0.000%
2026-06-16	15.280	15.910	16.360	15.140	0.770	5.086%	125.37万	0.00亿	0.000%
2026-06-15	14.700	15.140	15.160	14.350	0.780	5.432%	106.23万	0.00亿	0.000%
2026-06-12	14.500	14.360	14.990	13.870	0.060	0.420%	93.06万	0.00亿	0.000%
2026-06-11	14.730	14.300	15.700	14.120	-0.530	-3.574%	105.15万	0.00亿	0.000%
2026-06-10	15.120	14.830	15.820	14.740	-0.010	-0.067%	122.40万	0.00亿	0.000%
2026-06-09	13.730	14.840	14.840	13.600	1.360	10.089%	74.43万	0.00亿	0.000%
2026-06-08	13.500	13.480	13.910	13.200	-0.830	-5.800%	70.12万	0.00亿	0.000%
2026-06-05	14.220	14.310	15.010	14.170	0.090	0.633%	92.04万	0.00亿	0.000%
2026-06-04	14.300	14.220	14.470	13.980	-0.080	-0.559%	107.57万	0.00亿	0.000%
2026-06-03	13.130	14.300	14.300	13.110	1.310	10.085%	118.54万	0.00亿	0.000%
2026-06-02	13.160	12.990	13.570	12.650	-0.170	-1.292%	71.88万	0.00亿	0.000%
2026-06-01	11.980	13.160	13.160	11.970	1.210	10.126%	58.19万	0.00亿	0.000%
2026-05-29	12.390	11.950	12.460	11.880	-0.470	-3.784%	37.52万	0.00亿	0.000%
2026-05-28	12.450	12.420	12.650	11.740	-0.050	-0.401%	53.63万	0.00亿	0.000%
2026-05-27	12.920	12.470	13.150	12.380	-0.500	-3.855%	40.14万	0.00亿	0.000%
2026-05-26	12.940	12.970	13.200	12.710	-0.030	-0.231%	49.04万	0.00亿	0.000%
2026-05-25	13.570	13.000	13.660	12.880	-0.160	-1.216%	85.56万	0.00亿	0.000%
2026-05-22	12.090	13.160	13.160	11.980	1.210	10.126%	77.52万	0.00亿	0.000%
2026-05-21	12.400	11.950	13.070	11.940	-0.240	-1.969%	50.44万	0.00亿	0.000%
2026-05-20	11.790	12.190	12.490	11.740	0.340	2.869%	34.47万	0.00亿	0.000%
2026-05-19	11.790	11.850	11.980	11.580	0.250	2.155%	20.67万	0.00亿	0.000%
2026-05-18	11.810	11.600	11.810	11.470	-0.220	-1.861%	21.88万	0.00亿	0.000%
2026-05-15	12.080	11.820	12.270	11.790	-0.260	-2.152%	27.56万	0.00亿	0.000%
2026-05-14	12.360	12.080	12.520	12.080	-0.320	-2.581%	21.02万	0.00亿	0.000%
2026-05-13	12.330	12.400	12.550	12.200	0.020	0.162%	25.00万	0.00亿	0.000%
2026-05-12	12.380	12.380	12.620	12.210	0.020	0.162%	26.87万	0.00亿	0.000%
2026-05-11	11.940	12.360	12.590	11.900	0.510	4.304%	42.32万	0.00亿	0.000%
2026-05-08	11.770	11.850	12.010	11.720	0.050	0.424%	21.61万	0.00亿	0.000%
2026-05-07	12.350	11.800	12.360	11.750	-0.550	-4.453%	42.86万	0.00亿	0.000%
2026-05-06	12.370	12.350	12.490	12.110	-0.040	-0.323%	27.88万	0.00亿	0.000%
2026-04-30	12.690	12.390	12.700	12.350	-0.220	-1.745%	21.39万	0.00亿	0.000%
2026-04-29	12.250	12.610	12.680	12.030	0.240	1.940%	31.92万	0.00亿	0.000%
2026-04-28	12.400	12.370	12.650	12.270	-0.040	-0.322%	22.14万	0.00亿	0.000%
2026-04-27	12.490	12.410	12.570	12.330	-0.090	-0.720%	18.26万	0.00亿	0.000%
2026-04-24	12.400	12.500	12.610	12.280	0.100	0.806%	27.42万	0.00亿	0.000%
2026-04-23	12.250	12.400	12.550	12.100	0.120	0.977%	26.99万	0.00亿	0.000%
2026-04-22	12.280	12.280	12.360	12.210	-0.050	-0.406%	17.46万	0.00亿	0.000%
2026-04-21	12.090	12.330	12.350	11.900	0.240	1.985%	24.26万	0.00亿	0.000%
2026-04-20	12.020	12.090	12.220	11.940	0.000	0.000%	19.42万	0.00亿	0.000%
2026-04-17	12.090	12.000	12.240	11.990	0.000	0.000%	18.37万	0.00亿	0.000%
2026-04-16	12.030	12.180	12.220	11.910	0.210	1.750%	21.94万	2.68亿	1.630%
2026-04-15	12.400	11.970	12.450	11.960	0.000	0.000%	28.72万	0.00亿	0.000%
2026-04-14	12.030	12.400	12.400	11.900	0.370	3.076%	31.04万	0.00亿	0.000%
2026-04-13	11.850	12.030	12.170	11.720	0.000	0.000%	26.92万	0.00亿	0.000%
2026-04-10	11.930	11.930	12.170	11.760	0.000	0.000%	25.77万	0.00亿	0.000%
2026-04-09	11.700	11.840	11.980	11.560	0.000	0.000%	33.37万	0.00亿	0.000%
2026-04-08	11.670	11.800	11.950	11.400	0.000	0.000%	53.25万	0.00亿	0.000%
2026-04-07	10.810	11.400	11.400	10.810	0.000	0.000%	26.92万	0.00亿	0.000%
2026-04-03	10.730	10.350	10.730	10.300	0.000	0.000%	13.62万	0.00亿	0.000%
2026-04-02	10.830	10.670	10.980	10.560	0.000	0.000%	13.38万	0.00亿	0.000%
2026-04-01	10.780	10.830	10.880	10.660	0.000	0.000%	17.77万	0.00亿	0.000%