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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.54 | 14.60 | 13.83 | 14.00 | -5.34% | 2.89 | 0.90% |
| 2026-03-20 | 14.75 | 15.13 | 14.71 | 14.79 | +0.68% | 1.89 | 0.56% |
| 2026-03-19 | 15.20 | 15.26 | 14.61 | 14.69 | -4.11% | 2.01 | 0.60% |
| 2026-03-18 | 15.73 | 15.78 | 15.23 | 15.32 | -2.23% | 1.70 | 0.49% |
| 2026-03-17 | 15.75 | 16.26 | 15.66 | 15.67 | +0.06% | 2.97 | 0.83% |
| 2026-03-16 | 14.95 | 15.75 | 14.95 | 15.66 | +4.61% | 4.81 | 1.37% |
| 2026-03-13 | 15.22 | 15.60 | 14.90 | 14.97 | -1.84% | 2.80 | 0.81% |
| 2026-03-12 | 15.38 | 15.47 | 15.15 | 15.25 | -1.23% | 1.67 | 0.49% |
| 2026-03-11 | 15.42 | 15.62 | 15.37 | 15.44 | -0.13% | 1.85 | 0.53% |
| 2026-03-10 | 15.68 | 15.82 | 15.30 | 15.46 | -0.51% | 2.72 | 0.78% |
| 2026-03-09 | 15.71 | 15.88 | 15.35 | 15.54 | -1.40% | 2.07 | 0.59% |
| 2026-03-06 | 15.78 | 15.91 | 15.50 | 15.76 | +0.13% | 2.49 | 0.70% |
| 2026-03-05 | 16.41 | 16.47 | 15.64 | 15.74 | -2.60% | 3.22 | 0.90% |
| 2026-03-04 | 16.27 | 16.65 | 15.96 | 16.16 | -1.46% | 2.63 | 0.72% |
| 2026-03-03 | 16.80 | 17.15 | 16.26 | 16.40 | -2.84% | 3.44 | 0.92% |
| 2026-03-02 | 16.40 | 17.19 | 16.37 | 16.88 | +1.26% | 3.25 | 0.86% |
| 2026-02-27 | 16.70 | 16.98 | 16.58 | 16.67 | -0.18% | 1.91 | 0.51% |
| 2026-02-26 | 17.30 | 17.48 | 16.67 | 16.70 | -3.58% | 3.17 | 0.83% |
| 2026-02-25 | 16.60 | 17.55 | 16.52 | 17.32 | +4.97% | 4.27 | 1.10% |
| 2026-02-24 | 16.70 | 17.10 | 16.50 | 16.50 | -1.61% | 3.12 | 0.83% |