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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.78 | 7.89 | 7.70 | 7.75 | -0.39% | 0.84 | 1.67% |
| 2025-11-18 | 7.87 | 7.89 | 7.70 | 7.78 | -1.39% | 1.03 | 2.05% |
| 2025-11-17 | 7.84 | 7.90 | 7.81 | 7.89 | +0.64% | 0.77 | 1.51% |
| 2025-11-14 | 7.80 | 7.93 | 7.77 | 7.84 | +0.26% | 0.99 | 1.95% |
| 2025-11-13 | 7.79 | 7.83 | 7.72 | 7.82 | +0.26% | 0.68 | 1.35% |
| 2025-11-12 | 7.74 | 7.83 | 7.73 | 7.80 | +0.39% | 1.02 | 2.04% |
| 2025-11-11 | 7.77 | 7.80 | 7.70 | 7.77 | 0.00% | 0.70 | 1.40% |
| 2025-11-10 | 7.64 | 7.77 | 7.58 | 7.77 | +1.70% | 0.92 | 1.85% |
| 2025-11-07 | 7.58 | 7.68 | 7.58 | 7.64 | +0.39% | 0.56 | 1.14% |
| 2025-11-06 | 7.58 | 7.64 | 7.54 | 7.61 | -0.13% | 0.71 | 1.45% |
| 2025-11-05 | 7.52 | 7.63 | 7.49 | 7.62 | +0.93% | 0.70 | 1.43% |
| 2025-11-04 | 7.49 | 7.59 | 7.48 | 7.55 | +0.40% | 0.59 | 1.21% |
| 2025-11-03 | 7.53 | 7.57 | 7.48 | 7.52 | +0.67% | 0.59 | 1.22% |
| 2025-10-31 | 7.39 | 7.49 | 7.39 | 7.47 | +1.36% | 0.66 | 1.37% |
| 2025-10-30 | 7.47 | 7.49 | 7.35 | 7.37 | -1.34% | 0.55 | 1.15% |
| 2025-10-29 | 7.47 | 7.48 | 7.38 | 7.47 | 0.00% | 0.42 | 0.87% |
| 2025-10-28 | 7.45 | 7.48 | 7.42 | 7.47 | +0.27% | 0.37 | 0.78% |
| 2025-10-27 | 7.48 | 7.50 | 7.42 | 7.45 | -0.40% | 0.66 | 1.37% |
| 2025-10-24 | 7.62 | 7.62 | 7.47 | 7.48 | -1.45% | 0.60 | 1.24% |
| 2025-10-23 | 7.54 | 7.59 | 7.50 | 7.59 | +0.80% | 0.61 | 1.25% |