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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.65 | 13.69 | 13.54 | 13.61 | +0.59% | 0.82 | 0.27% |
| 2025-06-23 | 13.54 | 13.67 | 13.30 | 13.53 | -0.51% | 0.88 | 0.29% |
| 2025-06-20 | 13.42 | 13.83 | 13.42 | 13.60 | +1.34% | 1.21 | 0.39% |
| 2025-06-19 | 13.58 | 13.68 | 13.39 | 13.42 | -1.32% | 0.90 | 0.29% |
| 2025-06-18 | 13.88 | 13.98 | 13.51 | 13.60 | -2.02% | 0.92 | 0.30% |
| 2025-06-17 | 13.88 | 13.98 | 13.70 | 13.88 | -0.43% | 1.41 | 0.45% |
| 2025-06-16 | 13.48 | 14.19 | 13.45 | 13.94 | +3.87% | 3.64 | 1.16% |
| 2025-06-13 | 13.43 | 13.61 | 13.33 | 13.42 | -0.37% | 1.26 | 0.42% |
| 2025-06-12 | 13.37 | 13.90 | 13.32 | 13.47 | +0.45% | 1.60 | 0.52% |
| 2025-06-11 | 13.37 | 13.55 | 13.28 | 13.41 | +0.60% | 1.44 | 0.47% |
| 2025-06-10 | 13.09 | 13.59 | 13.06 | 13.33 | +3.17% | 3.13 | 1.03% |
| 2025-06-09 | 13.04 | 13.10 | 12.82 | 12.92 | -0.54% | 1.54 | 0.53% |
| 2025-06-06 | 13.25 | 13.42 | 12.97 | 12.99 | -2.11% | 1.32 | 0.45% |
| 2025-06-05 | 12.80 | 13.30 | 12.79 | 13.27 | +3.83% | 2.44 | 0.82% |
| 2025-06-04 | 12.58 | 12.83 | 12.50 | 12.78 | +2.24% | 1.06 | 0.37% |
| 2025-06-03 | 12.52 | 12.68 | 12.43 | 12.50 | -0.79% | 0.70 | 0.25% |
| 2025-05-30 | 12.50 | 12.69 | 12.40 | 12.60 | +1.53% | 1.06 | 0.37% |
| 2025-05-29 | 12.23 | 12.51 | 12.14 | 12.41 | +1.72% | 0.95 | 0.34% |
| 2025-05-28 | 12.32 | 12.35 | 12.18 | 12.20 | -1.29% | 0.71 | 0.26% |
| 2025-05-27 | 12.49 | 12.51 | 12.28 | 12.36 | -0.96% | 0.95 | 0.34% |