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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.32 | 16.73 | 15.99 | 16.01 | -1.84% | 2.36 | 0.64% |
| 2025-08-18 | 16.27 | 16.54 | 16.08 | 16.31 | -0.37% | 2.33 | 0.64% |
| 2025-08-15 | 15.98 | 16.60 | 15.85 | 16.37 | +2.70% | 2.58 | 0.70% |
| 2025-08-14 | 16.25 | 16.80 | 15.87 | 15.94 | -1.42% | 2.96 | 0.81% |
| 2025-08-13 | 16.10 | 16.27 | 15.88 | 16.17 | +1.25% | 1.84 | 0.51% |
| 2025-08-12 | 15.98 | 16.24 | 15.90 | 15.97 | +0.06% | 1.54 | 0.43% |
| 2025-08-11 | 15.94 | 16.24 | 15.88 | 15.96 | -0.25% | 2.08 | 0.57% |
| 2025-08-08 | 15.78 | 16.15 | 15.70 | 16.00 | +1.20% | 2.40 | 0.67% |
| 2025-08-07 | 14.88 | 15.82 | 14.84 | 15.81 | +6.18% | 3.26 | 0.93% |
| 2025-08-06 | 14.95 | 15.00 | 14.79 | 14.89 | -0.40% | 1.62 | 0.48% |
| 2025-08-05 | 14.67 | 15.05 | 14.66 | 14.95 | +1.70% | 1.74 | 0.52% |
| 2025-08-04 | 14.64 | 14.98 | 14.45 | 14.70 | +1.73% | 1.89 | 0.57% |
| 2025-08-01 | 14.57 | 14.75 | 14.45 | 14.45 | -1.10% | 1.57 | 0.48% |
| 2025-07-31 | 15.05 | 15.20 | 14.50 | 14.61 | -3.88% | 4.02 | 1.21% |
| 2025-07-30 | 15.59 | 16.08 | 15.20 | 15.20 | -2.56% | 3.91 | 1.12% |
| 2025-07-29 | 15.45 | 15.85 | 15.31 | 15.60 | +0.91% | 2.52 | 0.71% |
| 2025-07-28 | 15.30 | 15.57 | 15.10 | 15.46 | +0.72% | 2.53 | 0.73% |
| 2025-07-25 | 14.94 | 15.60 | 14.94 | 15.35 | +2.88% | 4.36 | 1.26% |
| 2025-07-24 | 14.64 | 15.17 | 14.50 | 14.92 | +1.91% | 2.70 | 0.80% |
| 2025-07-23 | 14.58 | 15.02 | 14.53 | 14.64 | +0.97% | 3.09 | 0.93% |