新世界 sh.600628
6.48
+0.78%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.44 | 6.50 | 6.39 | 6.48 | +0.78% | 0.34 | 0.81% |
| 2026-05-21 | 6.66 | 6.66 | 6.42 | 6.43 | -2.58% | 0.57 | 1.33% |
| 2026-05-20 | 6.70 | 6.70 | 6.54 | 6.60 | -1.49% | 0.45 | 1.05% |
| 2026-05-19 | 6.62 | 6.71 | 6.61 | 6.70 | +0.90% | 0.46 | 1.07% |
| 2026-05-18 | 6.68 | 6.68 | 6.52 | 6.64 | -0.60% | 0.69 | 1.63% |
| 2026-05-15 | 6.84 | 6.86 | 6.65 | 6.68 | -2.20% | 0.82 | 1.88% |
| 2026-05-14 | 6.99 | 7.01 | 6.81 | 6.83 | -2.29% | 0.95 | 2.13% |
| 2026-05-13 | 7.05 | 7.05 | 6.97 | 6.99 | -0.57% | 0.84 | 1.86% |
| 2026-05-12 | 7.13 | 7.15 | 7.02 | 7.03 | -1.54% | 0.80 | 1.76% |
| 2026-05-11 | 7.14 | 7.14 | 7.07 | 7.14 | 0.00% | 0.46 | 1.01% |
| 2026-05-08 | 7.07 | 7.16 | 7.06 | 7.14 | +0.99% | 0.51 | 1.11% |
| 2026-05-07 | 7.15 | 7.19 | 7.05 | 7.07 | -1.12% | 0.78 | 1.70% |
| 2026-05-06 | 7.25 | 7.25 | 7.12 | 7.15 | -0.69% | 0.79 | 1.70% |
| 2026-04-30 | 7.13 | 7.28 | 7.11 | 7.20 | +1.41% | 1.16 | 2.49% |
| 2026-04-29 | 7.01 | 7.13 | 6.99 | 7.10 | +1.00% | 0.61 | 1.32% |
| 2026-04-28 | 7.06 | 7.11 | 6.99 | 7.03 | -0.85% | 0.53 | 1.17% |
| 2026-04-27 | 7.02 | 7.14 | 6.99 | 7.09 | +1.14% | 0.72 | 1.59% |
| 2026-04-24 | 7.07 | 7.08 | 6.96 | 7.01 | -1.13% | 0.68 | 1.50% |
| 2026-04-23 | 7.15 | 7.17 | 7.06 | 7.09 | -0.56% | 0.74 | 1.61% |
| 2026-04-22 | 7.17 | 7.17 | 7.11 | 7.13 | -0.83% | 0.55 | 1.20% |