新华保险（601336）历史行情

以下为新华保险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
2026-10-21	51.380	50.800	51.570	50.730	-0.570	-1.110%	861.95万	4.39亿	0.413%
2026-10-20	52.490	51.370	52.670	51.200	-1.320	-2.505%	1,314.44万	6.80亿	0.630%
2026-10-19	51.930	52.690	52.740	51.920	0.380	0.726%	7.16万	0.00亿	0.000%
2026-10-16	52.650	52.310	52.880	51.900	-0.060	-0.115%	9.47万	0.00亿	0.000%
2026-10-15	52.720	52.370	53.040	51.860	-0.930	-1.745%	15.47万	0.00亿	0.000%
2026-10-14	54.980	53.300	54.980	53.150	-1.820	-3.302%	16.44万	0.00亿	0.000%
2026-10-13	56.040	55.120	56.050	54.910	-1.160	-2.061%	11.79万	0.00亿	0.000%
2026-10-12	56.900	56.280	57.210	56.020	-0.620	-1.090%	12.30万	0.00亿	0.000%
2026-10-09	56.000	56.900	57.000	55.840	0.780	1.390%	9.52万	0.00亿	0.000%
2026-10-08	56.100	56.120	56.850	55.900	-0.230	-0.408%	7.66万	0.00亿	0.000%
2026-10-07	55.930	56.350	56.470	55.880	0.410	0.733%	636.18万	3.57亿	0.305%
2026-10-06	55.930	56.350	56.470	55.880	0.410	0.733%	636.18万	3.57亿	0.305%
2026-10-05	55.930	56.350	56.470	55.880	0.410	0.733%	636.18万	3.57亿	0.305%
2026-10-02	55.930	56.350	56.470	55.880	0.410	0.733%	636.18万	3.57亿	0.305%
2026-10-01	55.930	56.350	56.470	55.880	0.410	0.733%	636.18万	3.57亿	0.305%
2026-09-30	55.930	56.350	56.470	55.880	0.410	0.733%	6.36万	0.00亿	0.000%
2026-09-29	55.970	55.940	56.290	55.820	0.040	0.072%	6.42万	0.00亿	0.000%
2026-09-28	57.260	55.900	57.450	55.860	-1.680	-2.918%	13.07万	0.00亿	0.000%
2026-09-27	57.800	57.580	57.880	56.880	-0.300	-0.518%	1,217.82万	6.98亿	0.584%
2026-09-24	57.800	57.580	57.880	56.880	-0.300	-0.518%	12.18万	0.00亿	0.000%
2026-09-23	58.500	57.880	58.660	57.850	-0.800	-1.363%	8.38万	0.00亿	0.000%
2026-09-22	58.320	58.680	58.860	58.120	0.140	0.239%	11.63万	0.00亿	0.000%
2026-09-21	58.000	58.540	58.560	57.800	0.360	0.619%	10.32万	0.00亿	0.000%
2026-09-18	57.500	58.180	58.270	57.450	0.750	1.306%	12.48万	0.00亿	0.000%
2026-09-17	57.270	57.430	57.570	56.890	-0.030	-0.052%	9.99万	0.00亿	0.000%
2026-09-16	57.630	57.460	57.740	56.770	-0.170	-0.295%	10.93万	0.00亿	0.000%
2026-09-15	58.520	57.630	58.550	57.500	-0.780	-1.335%	10.70万	0.00亿	0.000%
2026-09-14	58.180	58.410	58.800	58.170	0.110	0.189%	8.94万	0.00亿	0.000%
2026-09-11	59.360	58.300	59.380	57.950	-1.420	-2.378%	17.98万	0.00亿	0.000%
2026-09-10	59.800	59.720	60.140	59.400	-0.210	-0.350%	12.79万	0.00亿	0.000%
2026-09-09	59.880	59.930	60.200	59.510	-0.130	-0.216%	16.83万	0.00亿	0.000%
2026-09-08	60.420	60.060	61.060	59.880	-0.620	-1.022%	18.41万	0.00亿	0.000%
2026-09-07	62.800	60.680	62.810	60.550	-1.570	-2.522%	25.85万	0.00亿	0.000%
2026-09-04	61.950	62.250	63.430	61.950	0.330	0.533%	23.47万	0.00亿	0.000%
2026-09-03	60.800	61.920	62.840	60.580	1.370	2.263%	31.96万	0.00亿	0.000%
2026-09-02	61.180	60.550	61.860	60.240	-0.950	-1.545%	19.99万	0.00亿	0.000%
2026-09-01	59.820	61.500	62.000	59.680	1.380	2.295%	39.39万	0.00亿	0.000%
2026-08-31	59.810	60.120	60.120	59.180	0.320	0.535%	16.32万	0.00亿	0.000%
2026-08-28	60.310	59.800	60.360	59.650	-0.790	-1.304%	19.17万	0.00亿	0.000%
2026-08-27	60.100	60.590	60.710	59.800	-0.390	-0.640%	26.59万	0.00亿	0.000%
2026-08-26	59.290	60.980	61.000	59.100	1.620	2.729%	25.94万	0.00亿	0.000%
2026-08-25	59.500	59.360	59.860	58.720	-0.070	-0.118%	14.20万	0.00亿	0.000%
2026-08-24	58.660	59.430	59.880	58.290	0.640	1.089%	22.76万	0.00亿	0.000%
2026-08-21	58.360	58.790	59.090	57.960	0.710	1.222%	18.71万	0.00亿	0.000%
2026-08-20	57.470	58.080	58.200	57.450	0.420	0.728%	10.53万	0.00亿	0.000%
2026-08-19	57.750	57.660	58.240	57.360	-0.280	-0.483%	14.77万	0.00亿	0.000%
2026-08-18	58.210	57.940	58.480	57.380	-0.610	-1.042%	11.12万	0.00亿	0.000%
2026-08-17	57.620	58.550	58.580	57.370	0.770	1.333%	11.28万	0.00亿	0.000%
2026-08-14	58.320	57.780	58.360	57.610	-0.710	-1.214%	14.05万	0.00亿	0.000%
2026-08-13	58.720	58.490	59.040	58.410	-0.340	-0.578%	13.39万	0.00亿	0.000%
2026-08-12	58.310	58.830	58.950	58.010	0.470	0.805%	11.70万	0.00亿	0.000%
2026-08-11	59.860	58.360	60.060	58.310	-1.700	-2.831%	24.46万	0.00亿	0.000%
2026-08-10	60.300	60.060	60.760	59.860	-0.600	-0.989%	15.13万	0.00亿	0.000%
2026-08-07	60.300	60.660	60.760	59.890	0.290	0.480%	17.03万	0.00亿	0.000%
2026-08-06	60.940	60.370	61.120	59.820	-0.880	-1.437%	21.53万	0.00亿	0.000%
2026-08-05	60.090	61.250	61.280	59.540	1.020	1.694%	24.48万	0.00亿	0.000%
2026-08-04	60.790	60.230	60.840	60.140	-0.580	-0.954%	15.64万	0.00亿	0.000%
2026-08-03	61.180	60.810	61.240	60.290	-0.270	-0.442%	16.59万	0.00亿	0.000%
2026-07-31	60.060	61.080	61.660	60.060	0.430	0.709%	22.66万	0.00亿	0.000%
2026-07-30	60.440	60.650	61.160	59.760	-0.270	-0.443%	22.29万	0.00亿	0.000%
2026-07-29	60.770	60.920	61.260	60.350	0.200	0.329%	15.98万	0.00亿	0.000%
2026-07-28	60.850	60.720	61.320	60.290	-0.520	-0.849%	13.18万	0.00亿	0.000%
2026-07-27	60.920	61.240	61.260	59.940	0.180	0.295%	18.36万	0.00亿	0.000%
2026-07-24	63.250	61.060	63.530	60.560	-2.600	-4.084%	27.34万	0.00亿	0.000%
2026-07-23	62.980	63.660	64.040	62.450	0.390	0.616%	23.06万	0.00亿	0.000%
2026-07-22	61.950	63.270	63.820	61.170	0.690	1.103%	30.95万	0.00亿	0.000%
2026-07-21	62.830	62.580	63.830	61.600	-0.200	-0.319%	29.05万	0.00亿	0.000%
2026-07-20	60.940	62.780	63.390	60.930	2.040	3.359%	36.17万	0.00亿	0.000%
2026-07-17	61.830	60.740	62.720	60.550	-1.550	-2.488%	25.11万	0.00亿	0.000%
2026-07-16	62.820	62.290	63.270	61.820	-1.200	-1.890%	22.49万	0.00亿	0.000%
2026-07-15	61.940	63.490	64.600	61.490	1.040	1.665%	39.63万	0.00亿	0.000%
2026-07-14	61.420	62.450	62.910	59.750	2.530	4.222%	41.99万	0.00亿	0.000%
2026-07-13	60.150	59.920	60.640	58.810	-1.000	-1.641%	23.07万	0.00亿	0.000%
2026-07-10	59.790	60.920	61.240	59.340	0.460	0.761%	25.00万	0.00亿	0.000%
2026-07-09	60.350	60.460	60.760	58.550	-0.550	-0.901%	30.42万	0.00亿	0.000%
2026-07-08	60.800	61.010	61.880	60.150	-0.240	-0.392%	21.43万	0.00亿	0.000%
2026-07-07	61.520	61.250	61.930	60.570	-1.170	-1.874%	23.63万	0.00亿	0.000%
2026-07-06	61.460	62.420	62.920	60.840	0.960	1.562%	40.10万	0.00亿	0.000%
2026-07-03	61.960	61.460	63.210	60.740	0.040	0.065%	30.50万	0.00亿	0.000%
2026-07-02	62.820	61.420	63.920	61.250	-1.900	-3.001%	40.62万	0.00亿	0.000%
2026-07-01	57.210	63.320	63.570	56.950	5.720	9.931%	67.02万	0.00亿	0.000%
2026-06-30	57.710	57.600	58.710	56.740	-0.830	-1.421%	26.21万	0.00亿	0.000%
2026-06-29	57.840	58.430	59.440	56.760	0.890	1.547%	27.16万	0.00亿	0.000%
2026-06-26	60.520	57.540	61.790	57.530	-3.840	-6.256%	39.43万	0.00亿	0.000%
2026-06-25	58.750	61.380	63.220	58.700	1.590	2.659%	47.33万	0.00亿	0.000%
2026-06-24	60.820	59.790	60.910	58.450	-0.470	-0.780%	33.51万	0.00亿	0.000%
2026-06-23	61.740	60.260	62.440	59.560	-0.990	-1.616%	47.94万	0.00亿	0.000%
2026-06-22	54.740	61.250	61.250	54.290	5.760	10.380%	68.67万	0.00亿	0.000%
2026-06-18	59.540	55.490	59.540	55.190	-4.200	-7.036%	47.93万	0.00亿	0.000%
2026-06-17	60.340	59.690	60.400	59.010	-0.230	-0.384%	24.89万	0.00亿	0.000%
2026-06-16	60.540	59.920	61.190	59.440	-1.220	-1.995%	25.27万	0.00亿	0.000%
2026-06-15	59.800	61.140	61.930	59.300	1.740	2.929%	36.74万	0.00亿	0.000%
2026-06-12	56.560	59.400	59.740	55.940	2.240	3.919%	40.44万	0.00亿	0.000%
2026-06-11	56.150	57.160	58.430	56.150	1.190	2.126%	34.45万	0.00亿	0.000%
2026-06-10	53.640	55.970	56.240	53.350	2.160	4.014%	34.02万	0.00亿	0.000%
2026-06-09	53.230	53.810	54.020	52.950	0.440	0.824%	16.29万	0.00亿	0.000%
2026-06-08	54.840	53.370	55.690	53.160	-0.920	-1.695%	22.79万	0.00亿	0.000%
2026-06-05	54.180	54.290	56.710	54.090	0.320	0.593%	31.95万	0.00亿	0.000%
2026-06-04	55.140	53.970	55.600	53.760	-1.560	-2.809%	21.28万	0.00亿	0.000%
2026-06-03	55.720	55.530	56.140	54.470	-0.120	-0.216%	21.53万	0.00亿	0.000%
2026-06-02	56.700	55.650	56.740	55.140	-1.040	-1.835%	24.98万	0.00亿	0.000%
2026-06-01	57.250	56.690	57.590	56.160	-0.950	-1.648%	21.52万	0.00亿	0.000%
2026-05-29	56.320	57.640	58.720	56.260	1.310	2.326%	32.85万	0.00亿	0.000%
2026-05-28	57.520	56.330	57.520	55.460	-0.330	-0.582%	17.89万	0.00亿	0.000%
2026-05-27	57.520	56.660	58.170	55.980	-1.440	-2.478%	22.84万	0.00亿	0.000%
2026-05-26	57.440	58.100	59.640	56.940	0.760	1.325%	32.57万	0.00亿	0.000%
2026-05-25	56.450	57.340	57.930	56.340	0.890	1.577%	16.75万	0.00亿	0.000%
2026-05-22	57.240	56.450	57.540	56.240	-0.680	-1.190%	17.37万	0.00亿	0.000%
2026-05-21	57.930	57.130	59.710	57.060	-0.470	-0.816%	23.38万	0.00亿	0.000%
2026-05-20	58.010	57.600	58.260	57.000	-0.770	-1.319%	13.13万	0.00亿	0.000%
2026-05-19	58.240	58.370	58.920	57.800	0.310	0.534%	14.79万	0.00亿	0.000%
2026-05-18	58.740	58.060	58.740	57.640	-1.100	-1.859%	14.79万	0.00亿	0.000%
2026-05-15	60.340	59.160	60.610	58.740	-1.160	-1.923%	17.50万	0.00亿	0.000%
2026-05-14	61.820	60.320	62.130	60.250	-1.670	-2.694%	20.62万	0.00亿	0.000%
2026-05-13	62.920	61.990	63.120	61.140	-1.210	-1.915%	26.34万	0.00亿	0.000%
2026-05-12	63.560	63.200	64.190	62.840	-0.600	-0.940%	18.86万	0.00亿	0.000%
2026-05-11	62.450	63.800	64.510	62.050	0.860	1.366%	33.33万	0.00亿	0.000%
2026-05-08	63.000	62.940	63.140	62.140	-0.390	-0.616%	16.28万	0.00亿	0.000%
2026-05-07	63.040	63.330	64.280	62.920	0.710	1.134%	26.71万	0.00亿	0.000%
2026-05-06	62.340	62.620	63.270	61.490	0.280	0.449%	24.92万	0.00亿	0.000%
2026-04-30	63.040	62.340	65.100	62.090	0.300	0.484%	32.42万	0.00亿	0.000%
2026-04-29	60.320	62.040	62.190	60.060	1.790	2.971%	30.41万	0.00亿	0.000%
2026-04-28	59.990	60.250	61.260	59.680	0.130	0.216%	14.96万	0.00亿	0.000%
2026-04-27	60.230	60.120	61.150	59.960	-0.230	-0.381%	12.29万	0.00亿	0.000%
2026-04-24	60.350	60.350	60.690	59.170	-0.440	-0.724%	14.71万	0.00亿	0.000%
2026-04-23	61.570	60.790	62.440	60.330	-0.840	-1.363%	17.58万	0.00亿	0.000%
2026-04-22	62.070	61.630	63.110	61.250	0.000	0.000%	21.27万	0.00亿	0.000%
2026-04-21	62.040	61.860	62.740	61.340	-0.560	-0.897%	16.01万	0.00亿	0.000%
2026-04-20	62.210	62.420	62.430	61.440	0.000	0.000%	18.11万	0.00亿	0.000%
2026-04-17	61.200	62.210	63.100	60.670	0.000	0.000%	31.24万	0.00亿	0.000%
2026-04-16	59.610	61.830	62.070	59.320	2.230	3.740%	29.44万	18.50亿	1.410%
2026-04-15	60.480	59.600	60.640	59.340	0.000	0.000%	16.90万	0.00亿	0.000%
2026-04-14	59.660	60.100	60.480	59.290	0.850	1.435%	19.00万	0.00亿	0.000%
2026-04-13	59.140	59.250	59.610	58.850	0.000	0.000%	15.92万	0.00亿	0.000%
2026-04-10	59.550	60.240	61.240	59.550	0.000	0.000%	21.62万	0.00亿	0.000%
2026-04-09	60.100	59.080	60.290	58.850	0.000	0.000%	18.99万	0.00亿	0.000%
2026-04-08	58.610	61.010	61.490	58.610	0.000	0.000%	30.27万	0.00亿	0.000%
2026-04-07	57.750	57.260	58.100	56.890	0.000	0.000%	14.84万	0.00亿	0.000%
2026-04-03	58.880	57.740	58.910	57.690	0.000	0.000%	12.09万	0.00亿	0.000%
2026-04-02	60.140	58.590	60.150	58.260	0.000	0.000%	18.60万	0.00亿	0.000%
2026-04-01	60.530	60.320	61.310	59.830	0.000	0.000%	16.32万	0.00亿	0.000%