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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.76 | 7.84 | 7.73 | 7.80 | +0.91% | 0.71 | 1.41% |
| 2025-09-15 | 7.80 | 7.81 | 7.71 | 7.73 | -0.90% | 0.83 | 1.65% |
| 2025-09-12 | 7.88 | 7.96 | 7.79 | 7.80 | -1.27% | 1.21 | 2.38% |
| 2025-09-11 | 7.92 | 7.98 | 7.78 | 7.90 | -0.13% | 1.61 | 3.18% |
| 2025-09-10 | 7.86 | 7.97 | 7.84 | 7.91 | +0.76% | 1.29 | 2.53% |
| 2025-09-09 | 7.88 | 7.94 | 7.83 | 7.85 | -0.76% | 1.24 | 2.43% |
| 2025-09-08 | 7.90 | 7.98 | 7.81 | 7.91 | -0.63% | 1.59 | 3.11% |
| 2025-09-05 | 8.06 | 8.06 | 7.75 | 7.96 | -1.85% | 3.09 | 6.06% |
| 2025-09-04 | 7.65 | 8.14 | 7.64 | 8.11 | +6.01% | 3.31 | 6.45% |
| 2025-09-03 | 7.84 | 7.87 | 7.61 | 7.65 | -2.05% | 1.21 | 2.40% |
| 2025-09-02 | 7.86 | 7.95 | 7.76 | 7.81 | -0.89% | 1.53 | 3.02% |
| 2025-09-01 | 7.83 | 8.01 | 7.68 | 7.88 | +1.68% | 2.65 | 5.20% |
| 2025-08-29 | 7.54 | 7.79 | 7.52 | 7.75 | +2.92% | 1.90 | 3.81% |
| 2025-08-28 | 7.52 | 7.65 | 7.35 | 7.53 | +0.40% | 1.10 | 2.28% |
| 2025-08-27 | 7.71 | 7.72 | 7.50 | 7.50 | -2.60% | 0.93 | 1.89% |
| 2025-08-26 | 7.66 | 7.76 | 7.63 | 7.70 | +0.39% | 0.92 | 1.84% |
| 2025-08-25 | 7.65 | 7.69 | 7.60 | 7.67 | +0.52% | 0.89 | 1.79% |
| 2025-08-22 | 7.61 | 7.68 | 7.53 | 7.63 | 0.00% | 0.75 | 1.53% |
| 2025-08-21 | 7.64 | 7.71 | 7.59 | 7.63 | 0.00% | 0.98 | 1.98% |
| 2025-08-20 | 7.51 | 7.64 | 7.47 | 7.63 | +1.33% | 0.79 | 1.61% |