50.800-1.110% -0.570
- 今开
- 51.380
- 最高
- 51.570
- 最低
- 50.730
- 换手
- 0.413%
- 成交额
- 4.39亿
- 市盈率
- 4.368
- 总市值
- 1,584.73亿
- 流通值
- 1,059.40亿
- 量比
- 0.000
股票人气#--热度 41.32
均价：50.800最新：50.800 -0.570 -1.110%
模拟交易热度
0 人次挑战过 新华保险
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 新华保险 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
新华保险股票行情概况
新华保险（601336）最新价 50.800 元，涨跌幅 -1.110%，当日成交 4.39 亿元，量比 0.000。
近20个交易日涨跌幅为 -12.23%，MA5、MA10、MA20分别为 51.91元、53.73元、55.12元。
近一年最高价 63.8 元，最低价 50.8 元，当前价格距离年内高点 20.38%。以上均由本地历史行情计算。
新华保险技术指标
MA5 51.91MA10 53.73MA20 55.12MA60 58.0220日涨跌 -12.23%60日涨跌 -16.61%年内最高 63.8年内最低 50.8
新华保险最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 51.380 | 50.800 | 51.570 | 50.730 | -1.110% | 861.95万 | 0.413% |
| 2026-10-20 | 52.490 | 51.370 | 52.670 | 51.200 | -2.505% | 1,314.44万 | 0.630% |
| 2026-10-19 | 51.930 | 52.690 | 52.740 | 51.920 | 0.726% | 7.16万 | 0.000% |
| 2026-10-16 | 52.650 | 52.310 | 52.880 | 51.900 | -0.115% | 9.47万 | 0.000% |
| 2026-10-15 | 52.720 | 52.370 | 53.040 | 51.860 | -1.745% | 15.47万 | 0.000% |
| 2026-10-14 | 54.980 | 53.300 | 54.980 | 53.150 | -3.302% | 16.44万 | 0.000% |
| 2026-10-13 | 56.040 | 55.120 | 56.050 | 54.910 | -2.061% | 11.79万 | 0.000% |
| 2026-10-12 | 56.900 | 56.280 | 57.210 | 56.020 | -1.090% | 12.30万 | 0.000% |
| 2026-10-09 | 56.000 | 56.900 | 57.000 | 55.840 | 1.390% | 9.52万 | 0.000% |
| 2026-10-08 | 56.100 | 56.120 | 56.850 | 55.900 | -0.408% | 7.66万 | 0.000% |
| 2026-10-07 | 55.930 | 56.350 | 56.470 | 55.880 | 0.733% | 636.18万 | 0.305% |
| 2026-10-06 | 55.930 | 56.350 | 56.470 | 55.880 | 0.733% | 636.18万 | 0.305% |
| 2026-10-05 | 55.930 | 56.350 | 56.470 | 55.880 | 0.733% | 636.18万 | 0.305% |
| 2026-10-02 | 55.930 | 56.350 | 56.470 | 55.880 | 0.733% | 636.18万 | 0.305% |
| 2026-10-01 | 55.930 | 56.350 | 56.470 | 55.880 | 0.733% | 636.18万 | 0.305% |
| 2026-09-30 | 55.930 | 56.350 | 56.470 | 55.880 | 0.733% | 6.36万 | 0.000% |
| 2026-09-29 | 55.970 | 55.940 | 56.290 | 55.820 | 0.072% | 6.42万 | 0.000% |
| 2026-09-28 | 57.260 | 55.900 | 57.450 | 55.860 | -2.918% | 13.07万 | 0.000% |
| 2026-09-27 | 57.800 | 57.580 | 57.880 | 56.880 | -0.518% | 1,217.82万 | 0.584% |
| 2026-09-24 | 57.800 | 57.580 | 57.880 | 56.880 | -0.518% | 12.18万 | 0.000% |
| 2026-09-23 | 58.500 | 57.880 | 58.660 | 57.850 | -1.363% | 8.38万 | 0.000% |
| 2026-09-22 | 58.320 | 58.680 | 58.860 | 58.120 | 0.239% | 11.63万 | 0.000% |
| 2026-09-21 | 58.000 | 58.540 | 58.560 | 57.800 | 0.619% | 10.32万 | 0.000% |
| 2026-09-18 | 57.500 | 58.180 | 58.270 | 57.450 | 1.306% | 12.48万 | 0.000% |
| 2026-09-17 | 57.270 | 57.430 | 57.570 | 56.890 | -0.052% | 9.99万 | 0.000% |
| 2026-09-16 | 57.630 | 57.460 | 57.740 | 56.770 | -0.295% | 10.93万 | 0.000% |
| 2026-09-15 | 58.520 | 57.630 | 58.550 | 57.500 | -1.335% | 10.70万 | 0.000% |
| 2026-09-14 | 58.180 | 58.410 | 58.800 | 58.170 | 0.189% | 8.94万 | 0.000% |
| 2026-09-11 | 59.360 | 58.300 | 59.380 | 57.950 | -2.378% | 17.98万 | 0.000% |
| 2026-09-10 | 59.800 | 59.720 | 60.140 | 59.400 | -0.350% | 12.79万 | 0.000% |