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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.86 | 7.92 | 7.75 | 7.76 | -1.27% | 0.70 | 1.38% |
| 2026-02-12 | 7.96 | 7.98 | 7.85 | 7.86 | -1.50% | 0.80 | 1.57% |
| 2026-02-11 | 8.04 | 8.08 | 7.97 | 7.98 | -0.75% | 0.70 | 1.36% |
| 2026-02-10 | 8.11 | 8.12 | 7.96 | 8.04 | -0.86% | 0.90 | 1.73% |
| 2026-02-09 | 8.12 | 8.17 | 8.05 | 8.11 | +0.25% | 1.02 | 1.96% |
| 2026-02-06 | 8.22 | 8.36 | 8.09 | 8.09 | -1.10% | 1.66 | 3.14% |
| 2026-02-05 | 8.06 | 8.24 | 8.06 | 8.18 | +0.86% | 1.68 | 3.18% |
| 2026-02-04 | 7.96 | 8.14 | 7.94 | 8.11 | +1.50% | 1.32 | 2.53% |
| 2026-02-03 | 7.92 | 8.02 | 7.90 | 7.99 | +1.65% | 1.10 | 2.13% |
| 2026-02-02 | 7.92 | 8.03 | 7.85 | 7.86 | -1.13% | 1.08 | 2.10% |
| 2026-01-30 | 7.91 | 8.12 | 7.90 | 7.95 | +0.13% | 1.28 | 2.48% |
| 2026-01-29 | 7.92 | 8.00 | 7.82 | 7.94 | 0.00% | 1.32 | 2.58% |
| 2026-01-28 | 7.93 | 8.01 | 7.88 | 7.94 | -0.13% | 0.94 | 1.84% |
| 2026-01-27 | 8.13 | 8.19 | 7.87 | 7.95 | -2.57% | 1.25 | 2.43% |
| 2026-01-26 | 8.27 | 8.29 | 8.08 | 8.16 | -1.69% | 1.66 | 3.14% |
| 2026-01-23 | 8.27 | 8.33 | 8.26 | 8.30 | -0.12% | 1.35 | 2.51% |
| 2026-01-22 | 8.29 | 8.37 | 8.23 | 8.31 | +0.24% | 1.47 | 2.75% |
| 2026-01-21 | 8.40 | 8.52 | 8.26 | 8.29 | -2.59% | 1.97 | 3.66% |
| 2026-01-20 | 8.33 | 8.60 | 8.23 | 8.51 | +2.53% | 3.40 | 6.24% |
| 2026-01-19 | 8.05 | 8.32 | 8.00 | 8.30 | +3.11% | 1.67 | 3.14% |