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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.22 | 8.31 | 7.99 | 8.08 | -0.25% | 3.91 | 7.40% |
| 2025-12-16 | 8.00 | 8.47 | 8.00 | 8.10 | +1.89% | 5.61 | 10.60% |
| 2025-12-15 | 7.43 | 8.14 | 7.41 | 7.95 | +7.43% | 4.18 | 8.16% |
| 2025-12-12 | 7.65 | 7.65 | 7.39 | 7.40 | -3.14% | 1.53 | 3.17% |
| 2025-12-11 | 7.85 | 7.92 | 7.56 | 7.64 | -3.29% | 1.81 | 3.65% |
| 2025-12-10 | 7.93 | 8.10 | 7.85 | 7.90 | +0.51% | 2.10 | 4.08% |
| 2025-12-09 | 7.75 | 7.95 | 7.67 | 7.86 | +1.16% | 1.98 | 3.90% |
| 2025-12-08 | 7.77 | 7.83 | 7.71 | 7.77 | +0.26% | 1.03 | 2.05% |
| 2025-12-05 | 7.71 | 7.88 | 7.62 | 7.75 | +0.91% | 1.31 | 2.62% |
| 2025-12-04 | 7.90 | 7.90 | 7.68 | 7.68 | -2.91% | 1.43 | 2.85% |
| 2025-12-03 | 7.89 | 8.05 | 7.80 | 7.91 | -0.50% | 2.06 | 4.04% |
| 2025-12-02 | 7.66 | 8.20 | 7.64 | 7.95 | +3.52% | 3.50 | 6.78% |
| 2025-12-01 | 7.68 | 7.77 | 7.64 | 7.68 | -0.13% | 0.95 | 1.90% |
| 2025-11-28 | 7.47 | 7.84 | 7.37 | 7.69 | +2.53% | 1.54 | 3.12% |
| 2025-11-27 | 7.62 | 7.77 | 7.49 | 7.50 | -1.19% | 1.15 | 2.34% |
| 2025-11-26 | 7.42 | 7.61 | 7.42 | 7.59 | +1.88% | 0.95 | 1.94% |
| 2025-11-25 | 7.38 | 7.50 | 7.33 | 7.45 | +1.09% | 0.52 | 1.09% |
| 2025-11-24 | 7.40 | 7.46 | 7.31 | 7.37 | +0.27% | 0.75 | 1.58% |
| 2025-11-21 | 7.61 | 7.69 | 7.35 | 7.35 | -4.05% | 1.04 | 2.15% |
| 2025-11-20 | 7.74 | 7.76 | 7.57 | 7.66 | -1.16% | 0.86 | 1.74% |