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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.19 | 7.23 | 7.13 | 7.19 | -0.14% | 0.63 | 1.35% |
| 2026-04-20 | 7.17 | 7.20 | 7.10 | 7.20 | +0.70% | 0.54 | 1.17% |
| 2026-04-17 | 7.21 | 7.26 | 7.12 | 7.15 | -0.97% | 0.65 | 1.39% |
| 2026-04-16 | 7.17 | 7.23 | 7.12 | 7.22 | +0.70% | 0.55 | 1.18% |
| 2026-04-15 | 7.15 | 7.19 | 7.10 | 7.17 | +0.28% | 0.60 | 1.30% |
| 2026-04-14 | 7.14 | 7.16 | 7.05 | 7.15 | +0.42% | 0.65 | 1.42% |
| 2026-04-13 | 7.22 | 7.22 | 7.07 | 7.12 | -1.39% | 0.72 | 1.56% |
| 2026-04-10 | 7.19 | 7.28 | 7.14 | 7.22 | +1.26% | 0.62 | 1.33% |
| 2026-04-09 | 7.27 | 7.32 | 7.10 | 7.13 | -2.60% | 0.87 | 1.87% |
| 2026-04-08 | 7.23 | 7.32 | 7.22 | 7.32 | +2.09% | 0.88 | 1.86% |
| 2026-04-07 | 7.07 | 7.18 | 6.99 | 7.17 | +1.85% | 0.54 | 1.17% |
| 2026-04-03 | 7.24 | 7.24 | 7.04 | 7.04 | -2.36% | 0.61 | 1.34% |
| 2026-04-02 | 7.30 | 7.32 | 7.17 | 7.21 | -1.23% | 0.56 | 1.19% |
| 2026-04-01 | 7.29 | 7.34 | 7.20 | 7.30 | +1.39% | 0.65 | 1.38% |
| 2026-03-31 | 7.27 | 7.38 | 7.18 | 7.20 | -1.23% | 0.67 | 1.43% |
| 2026-03-30 | 7.21 | 7.33 | 7.17 | 7.29 | -0.14% | 0.71 | 1.51% |
| 2026-03-27 | 7.15 | 7.32 | 7.12 | 7.30 | +1.25% | 0.82 | 1.74% |
| 2026-03-26 | 7.33 | 7.39 | 7.17 | 7.21 | -1.64% | 0.85 | 1.81% |
| 2026-03-25 | 7.17 | 7.37 | 7.13 | 7.33 | +2.23% | 1.27 | 2.71% |
| 2026-03-24 | 7.07 | 7.17 | 6.94 | 7.17 | +2.28% | 1.39 | 3.04% |