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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.24 | 8.27 | 8.01 | 8.05 | -1.83% | 1.57 | 2.99% |
| 2026-01-15 | 8.32 | 8.40 | 8.17 | 8.20 | -2.15% | 1.95 | 3.64% |
| 2026-01-14 | 8.32 | 8.58 | 8.23 | 8.38 | +0.96% | 3.11 | 5.72% |
| 2026-01-13 | 8.46 | 8.66 | 8.29 | 8.30 | -2.58% | 3.48 | 6.35% |
| 2026-01-12 | 8.44 | 8.53 | 8.34 | 8.52 | +0.47% | 2.89 | 5.28% |
| 2026-01-09 | 8.27 | 8.53 | 8.27 | 8.48 | +1.92% | 3.11 | 5.70% |
| 2026-01-08 | 8.20 | 8.43 | 8.11 | 8.32 | -1.54% | 3.35 | 6.28% |
| 2026-01-07 | 7.99 | 8.59 | 7.93 | 8.45 | +5.23% | 4.55 | 8.45% |
| 2026-01-06 | 7.89 | 8.05 | 7.86 | 8.03 | +1.26% | 2.23 | 4.33% |
| 2026-01-05 | 7.88 | 7.93 | 7.81 | 7.93 | +0.89% | 1.65 | 3.25% |
| 2025-12-31 | 8.07 | 8.09 | 7.82 | 7.86 | -1.63% | 1.74 | 3.41% |
| 2025-12-30 | 8.29 | 8.29 | 7.95 | 7.99 | -2.92% | 2.78 | 5.33% |
| 2025-12-29 | 8.35 | 8.45 | 8.18 | 8.23 | -2.60% | 2.72 | 5.07% |
| 2025-12-26 | 8.58 | 8.78 | 8.32 | 8.45 | -1.17% | 4.27 | 7.71% |
| 2025-12-25 | 8.45 | 8.72 | 8.42 | 8.55 | +0.47% | 4.09 | 7.39% |
| 2025-12-24 | 8.63 | 8.64 | 8.37 | 8.51 | -1.05% | 3.22 | 5.86% |
| 2025-12-23 | 8.81 | 8.85 | 8.50 | 8.60 | -2.27% | 4.73 | 8.49% |
| 2025-12-22 | 9.11 | 9.18 | 8.78 | 8.80 | -3.40% | 6.52 | 11.30% |
| 2025-12-19 | 9.00 | 9.77 | 8.88 | 9.11 | +2.47% | 11.29 | 18.83% |
| 2025-12-18 | 8.00 | 8.89 | 7.99 | 8.89 | +10.02% | 7.39 | 13.31% |