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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.88 | 14.95 | 14.40 | 14.46 | -2.43% | 1.79 | 0.55% |
| 2026-01-15 | 14.38 | 14.96 | 14.37 | 14.82 | +2.92% | 2.48 | 0.75% |
| 2026-01-14 | 14.69 | 14.86 | 14.21 | 14.40 | -1.77% | 2.63 | 0.80% |
| 2026-01-13 | 15.04 | 15.11 | 14.62 | 14.66 | -2.53% | 2.00 | 0.60% |
| 2026-01-12 | 14.98 | 15.14 | 14.89 | 15.04 | +0.20% | 1.74 | 0.51% |
| 2026-01-09 | 15.15 | 15.25 | 14.86 | 15.01 | -1.51% | 2.26 | 0.67% |
| 2026-01-08 | 14.51 | 15.38 | 14.35 | 15.24 | +4.89% | 3.70 | 1.09% |
| 2026-01-07 | 14.83 | 14.90 | 14.51 | 14.53 | -1.82% | 2.39 | 0.72% |
| 2026-01-06 | 14.53 | 14.86 | 14.53 | 14.80 | +1.93% | 1.93 | 0.58% |
| 2026-01-05 | 14.00 | 14.73 | 14.00 | 14.52 | +4.09% | 3.40 | 1.04% |
| 2025-12-31 | 13.81 | 14.03 | 13.72 | 13.95 | +1.60% | 1.62 | 0.52% |
| 2025-12-30 | 13.88 | 13.96 | 13.71 | 13.73 | -1.72% | 1.81 | 0.58% |
| 2025-12-29 | 14.10 | 14.18 | 13.95 | 13.97 | -0.85% | 1.18 | 0.37% |
| 2025-12-26 | 14.02 | 14.22 | 13.98 | 14.09 | -0.07% | 0.98 | 0.31% |
| 2025-12-25 | 14.14 | 14.22 | 13.97 | 14.10 | +0.07% | 1.10 | 0.35% |
| 2025-12-24 | 14.17 | 14.35 | 14.07 | 14.09 | -0.28% | 1.29 | 0.40% |
| 2025-12-23 | 14.25 | 14.32 | 14.03 | 14.13 | -1.05% | 1.02 | 0.32% |
| 2025-12-22 | 14.21 | 14.36 | 14.02 | 14.28 | +0.63% | 1.45 | 0.45% |
| 2025-12-19 | 13.90 | 14.54 | 13.78 | 14.19 | +2.09% | 3.47 | 1.08% |
| 2025-12-18 | 14.15 | 14.28 | 13.82 | 13.90 | -1.77% | 1.92 | 0.61% |