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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.57 | 14.79 | 14.55 | 14.73 | +1.10% | 1.71 | 0.52% |
| 2026-04-20 | 14.63 | 14.76 | 14.27 | 14.57 | -0.95% | 2.80 | 0.85% |
| 2026-04-17 | 14.24 | 14.98 | 14.21 | 14.71 | +3.45% | 3.77 | 1.14% |
| 2026-04-16 | 14.19 | 14.56 | 14.09 | 14.22 | +0.14% | 2.27 | 0.71% |
| 2026-04-15 | 14.10 | 14.45 | 13.99 | 14.20 | +0.28% | 2.21 | 0.69% |
| 2026-04-14 | 14.05 | 14.45 | 13.68 | 14.16 | +1.94% | 4.38 | 1.38% |
| 2026-04-13 | 13.86 | 14.00 | 13.80 | 13.89 | -0.14% | 1.25 | 0.40% |
| 2026-04-10 | 13.92 | 14.16 | 13.88 | 13.91 | +0.22% | 1.75 | 0.55% |
| 2026-04-09 | 14.23 | 14.35 | 13.83 | 13.88 | -3.21% | 1.70 | 0.54% |
| 2026-04-08 | 13.93 | 14.34 | 13.93 | 14.34 | +4.67% | 2.10 | 0.66% |
| 2026-04-07 | 13.63 | 13.87 | 13.59 | 13.70 | +0.37% | 1.10 | 0.36% |
| 2026-04-03 | 14.00 | 14.08 | 13.60 | 13.65 | -2.71% | 2.11 | 0.68% |
| 2026-04-02 | 14.17 | 14.26 | 13.87 | 14.03 | -0.71% | 2.01 | 0.64% |
| 2026-04-01 | 14.25 | 14.28 | 14.02 | 14.13 | +0.86% | 1.55 | 0.49% |
| 2026-03-31 | 14.56 | 14.75 | 13.99 | 14.01 | -3.25% | 2.73 | 0.85% |
| 2026-03-30 | 14.47 | 14.94 | 14.38 | 14.48 | +2.55% | 4.15 | 1.25% |
| 2026-03-27 | 14.15 | 14.37 | 14.00 | 14.12 | -0.91% | 1.76 | 0.55% |
| 2026-03-26 | 14.35 | 14.58 | 14.18 | 14.25 | -0.90% | 1.52 | 0.47% |
| 2026-03-25 | 14.38 | 14.56 | 14.29 | 14.38 | +0.07% | 1.55 | 0.48% |
| 2026-03-24 | 14.19 | 14.39 | 14.01 | 14.37 | +2.64% | 1.90 | 0.59% |