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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.48 | 7.58 | 7.44 | 7.53 | +1.07% | 0.79 | 1.62% |
| 2025-08-18 | 7.43 | 7.50 | 7.40 | 7.45 | +0.40% | 0.68 | 1.40% |
| 2025-08-15 | 7.39 | 7.43 | 7.36 | 7.42 | +0.68% | 0.46 | 0.96% |
| 2025-08-14 | 7.57 | 7.57 | 7.37 | 7.37 | -2.63% | 0.97 | 2.00% |
| 2025-08-13 | 7.65 | 7.71 | 7.52 | 7.57 | -0.13% | 0.87 | 1.77% |
| 2025-08-12 | 7.62 | 7.66 | 7.57 | 7.58 | -0.39% | 0.50 | 1.01% |
| 2025-08-11 | 7.53 | 7.61 | 7.52 | 7.61 | +0.66% | 0.59 | 1.20% |
| 2025-08-08 | 7.49 | 7.58 | 7.46 | 7.56 | +0.80% | 0.66 | 1.34% |
| 2025-08-07 | 7.48 | 7.61 | 7.46 | 7.50 | +0.13% | 0.75 | 1.53% |
| 2025-08-06 | 7.54 | 7.54 | 7.46 | 7.49 | -0.53% | 0.52 | 1.06% |
| 2025-08-05 | 7.47 | 7.56 | 7.47 | 7.53 | +0.80% | 0.55 | 1.13% |
| 2025-08-04 | 7.49 | 7.51 | 7.42 | 7.47 | -0.66% | 0.54 | 1.12% |
| 2025-08-01 | 7.48 | 7.62 | 7.47 | 7.52 | +0.53% | 0.65 | 1.32% |
| 2025-07-31 | 7.62 | 7.63 | 7.47 | 7.48 | -2.08% | 0.57 | 1.17% |
| 2025-07-30 | 7.60 | 7.65 | 7.54 | 7.64 | +0.66% | 0.64 | 1.30% |
| 2025-07-29 | 7.63 | 7.65 | 7.50 | 7.59 | -0.39% | 0.53 | 1.07% |
| 2025-07-28 | 7.65 | 7.67 | 7.59 | 7.62 | -0.39% | 0.54 | 1.08% |
| 2025-07-25 | 7.71 | 7.73 | 7.65 | 7.65 | -0.39% | 0.69 | 1.38% |
| 2025-07-24 | 7.55 | 7.71 | 7.55 | 7.68 | +1.58% | 0.90 | 1.81% |
| 2025-07-23 | 7.60 | 7.65 | 7.52 | 7.56 | -0.39% | 0.78 | 1.58% |