新城控股 sh.601155
12.83
-6.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.85 | 14.01 | 12.50 | 12.83 | -6.62% | 5.64 | 1.87% |
| 2026-05-21 | 14.31 | 14.57 | 13.64 | 13.74 | -4.45% | 2.97 | 0.93% |
| 2026-05-20 | 14.00 | 14.45 | 13.95 | 14.38 | +1.20% | 2.97 | 0.93% |
| 2026-05-19 | 13.81 | 14.24 | 13.79 | 14.21 | +2.75% | 3.32 | 1.05% |
| 2026-05-18 | 14.83 | 14.88 | 13.68 | 13.83 | -6.87% | 5.13 | 1.62% |
| 2026-05-15 | 15.32 | 15.40 | 14.72 | 14.85 | -3.07% | 2.11 | 0.62% |
| 2026-05-14 | 15.94 | 16.30 | 15.22 | 15.32 | -3.77% | 2.82 | 0.81% |
| 2026-05-13 | 16.06 | 16.32 | 15.70 | 15.92 | -1.67% | 3.21 | 0.90% |
| 2026-05-12 | 15.96 | 16.65 | 15.96 | 16.19 | +0.75% | 3.36 | 0.92% |
| 2026-05-11 | 15.36 | 16.23 | 15.20 | 16.07 | +3.95% | 4.85 | 1.36% |
| 2026-05-08 | 15.06 | 15.57 | 15.06 | 15.46 | +2.05% | 2.74 | 0.79% |
| 2026-05-07 | 15.21 | 15.49 | 15.06 | 15.15 | -0.92% | 1.86 | 0.54% |
| 2026-05-06 | 14.82 | 15.40 | 14.66 | 15.29 | +3.45% | 3.23 | 0.95% |
| 2026-04-30 | 14.88 | 14.97 | 14.22 | 14.78 | +0.48% | 3.24 | 0.97% |
| 2026-04-29 | 14.13 | 14.79 | 14.08 | 14.71 | +4.47% | 3.16 | 0.96% |
| 2026-04-28 | 13.90 | 14.28 | 13.90 | 14.08 | +0.93% | 1.71 | 0.54% |
| 2026-04-27 | 14.10 | 14.11 | 13.90 | 13.95 | -1.06% | 1.44 | 0.46% |
| 2026-04-24 | 14.31 | 14.43 | 13.97 | 14.10 | -1.47% | 1.69 | 0.53% |
| 2026-04-23 | 14.48 | 14.55 | 14.22 | 14.31 | -1.65% | 1.74 | 0.54% |
| 2026-04-22 | 14.70 | 14.82 | 14.53 | 14.55 | -1.22% | 1.45 | 0.44% |