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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.39 | 14.52 | 14.08 | 14.50 | +0.90% | 2.45 | 0.76% |
| 2025-07-21 | 14.41 | 14.63 | 14.31 | 14.37 | -0.07% | 2.03 | 0.62% |
| 2025-07-18 | 14.25 | 14.40 | 14.22 | 14.38 | +0.98% | 1.16 | 0.36% |
| 2025-07-17 | 14.20 | 14.32 | 14.16 | 14.24 | +0.28% | 1.51 | 0.47% |
| 2025-07-16 | 14.31 | 14.51 | 14.17 | 14.20 | -1.80% | 2.72 | 0.84% |
| 2025-07-15 | 14.86 | 14.90 | 14.21 | 14.46 | -2.49% | 3.35 | 1.02% |
| 2025-07-14 | 15.00 | 15.09 | 14.64 | 14.83 | -2.11% | 3.20 | 0.96% |
| 2025-07-11 | 14.80 | 15.31 | 14.69 | 15.15 | +1.47% | 4.78 | 1.41% |
| 2025-07-10 | 13.93 | 15.12 | 13.92 | 14.93 | +7.03% | 5.83 | 1.76% |
| 2025-07-09 | 13.98 | 14.19 | 13.90 | 13.95 | -0.36% | 1.37 | 0.43% |
| 2025-07-08 | 13.90 | 14.09 | 13.89 | 14.00 | +0.57% | 2.11 | 0.67% |
| 2025-07-07 | 13.39 | 14.10 | 13.39 | 13.92 | +3.80% | 3.10 | 0.99% |
| 2025-07-04 | 13.47 | 13.56 | 13.38 | 13.41 | -0.45% | 0.93 | 0.31% |
| 2025-07-03 | 13.56 | 13.84 | 13.45 | 13.47 | -1.39% | 1.10 | 0.36% |
| 2025-07-02 | 13.60 | 13.71 | 13.40 | 13.66 | +0.44% | 1.49 | 0.49% |
| 2025-07-01 | 13.68 | 13.75 | 13.52 | 13.60 | -0.58% | 0.78 | 0.25% |
| 2025-06-30 | 13.49 | 13.74 | 13.44 | 13.68 | +1.56% | 1.23 | 0.40% |
| 2025-06-27 | 14.03 | 14.09 | 13.43 | 13.47 | -4.13% | 2.64 | 0.86% |
| 2025-06-26 | 14.01 | 14.08 | 13.80 | 14.05 | +0.21% | 1.32 | 0.42% |
| 2025-06-25 | 13.64 | 14.14 | 13.64 | 14.02 | +3.01% | 1.73 | 0.55% |