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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.24 | 17.25 | 16.70 | 16.77 | -2.33% | 2.56 | 0.67% |
| 2026-02-12 | 17.12 | 17.50 | 17.10 | 17.17 | 0.00% | 2.03 | 0.52% |
| 2026-02-11 | 17.07 | 17.40 | 16.95 | 17.17 | +0.59% | 2.00 | 0.52% |
| 2026-02-10 | 17.65 | 17.80 | 16.99 | 17.07 | -3.61% | 3.74 | 0.96% |
| 2026-02-09 | 17.22 | 18.20 | 17.18 | 17.71 | +2.85% | 4.68 | 1.17% |
| 2026-02-06 | 17.75 | 17.77 | 17.14 | 17.22 | -3.26% | 3.79 | 0.97% |
| 2026-02-05 | 17.80 | 18.17 | 17.53 | 17.80 | -1.55% | 5.11 | 1.27% |
| 2026-02-04 | 16.73 | 18.12 | 16.73 | 18.08 | +7.62% | 7.20 | 1.81% |
| 2026-02-03 | 16.72 | 17.17 | 16.48 | 16.80 | +2.38% | 4.38 | 1.16% |
| 2026-02-02 | 17.64 | 17.77 | 16.31 | 16.41 | -7.18% | 6.36 | 1.67% |
| 2026-01-30 | 17.96 | 18.35 | 17.15 | 17.68 | -0.95% | 9.64 | 2.42% |
| 2026-01-29 | 16.23 | 17.85 | 16.16 | 17.85 | +9.98% | 8.12 | 2.06% |
| 2026-01-28 | 15.82 | 16.48 | 15.77 | 16.23 | +2.85% | 2.72 | 0.75% |
| 2026-01-27 | 15.90 | 16.02 | 15.47 | 15.78 | -1.07% | 1.86 | 0.53% |
| 2026-01-26 | 15.76 | 16.27 | 15.76 | 15.95 | +0.50% | 2.71 | 0.75% |
| 2026-01-23 | 15.99 | 15.99 | 15.53 | 15.87 | +0.25% | 1.97 | 0.55% |
| 2026-01-22 | 15.35 | 15.98 | 15.22 | 15.83 | +3.13% | 3.82 | 1.08% |
| 2026-01-21 | 15.17 | 15.48 | 15.10 | 15.35 | +0.66% | 1.92 | 0.56% |
| 2026-01-20 | 14.57 | 15.35 | 14.56 | 15.25 | +4.24% | 4.02 | 1.18% |
| 2026-01-19 | 14.20 | 14.92 | 14.18 | 14.63 | +1.18% | 2.43 | 0.74% |