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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.38 | 7.38 | 6.88 | 7.01 | -6.28% | 2.48 | 5.42% |
| 2026-03-20 | 7.73 | 7.77 | 7.44 | 7.48 | -2.48% | 1.66 | 3.38% |
| 2026-03-19 | 7.89 | 7.93 | 7.63 | 7.67 | -3.76% | 1.80 | 3.59% |
| 2026-03-18 | 8.29 | 8.35 | 7.89 | 7.97 | -3.63% | 1.89 | 3.65% |
| 2026-03-17 | 8.90 | 9.00 | 8.24 | 8.27 | -6.97% | 4.24 | 7.68% |
| 2026-03-16 | 9.06 | 9.28 | 8.82 | 8.89 | -1.88% | 4.76 | 8.18% |
| 2026-03-13 | 9.05 | 9.34 | 8.98 | 9.06 | -0.77% | 5.76 | 9.70% |
| 2026-03-12 | 8.69 | 9.13 | 8.65 | 9.13 | +4.10% | 5.91 | 10.20% |
| 2026-03-11 | 8.45 | 8.79 | 8.35 | 8.77 | +3.66% | 5.18 | 9.31% |
| 2026-03-10 | 8.22 | 8.51 | 8.04 | 8.46 | +3.05% | 4.74 | 8.77% |
| 2026-03-09 | 7.80 | 8.26 | 7.75 | 8.21 | +4.85% | 2.60 | 4.98% |
| 2026-03-06 | 7.56 | 7.90 | 7.51 | 7.83 | +3.16% | 1.37 | 2.72% |
| 2026-03-05 | 7.51 | 7.67 | 7.48 | 7.59 | +1.61% | 0.75 | 1.53% |
| 2026-03-04 | 7.45 | 7.51 | 7.34 | 7.47 | -0.40% | 0.68 | 1.43% |
| 2026-03-03 | 7.53 | 7.60 | 7.45 | 7.50 | -0.40% | 0.62 | 1.28% |
| 2026-03-02 | 7.69 | 7.73 | 7.50 | 7.53 | -3.09% | 0.77 | 1.56% |
| 2026-02-27 | 7.70 | 7.77 | 7.70 | 7.77 | +0.91% | 0.37 | 0.75% |
| 2026-02-26 | 7.81 | 7.84 | 7.69 | 7.70 | -1.53% | 0.71 | 1.41% |
| 2026-02-25 | 7.81 | 7.88 | 7.79 | 7.82 | +0.13% | 0.74 | 1.47% |
| 2026-02-24 | 7.80 | 7.82 | 7.76 | 7.81 | +0.64% | 0.42 | 0.84% |