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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.00 | 14.28 | 13.90 | 14.15 | +0.64% | 1.81 | 0.57% |
| 2025-12-16 | 13.93 | 14.27 | 13.70 | 14.06 | +1.08% | 2.12 | 0.66% |
| 2025-12-15 | 13.80 | 14.16 | 13.80 | 13.91 | +0.80% | 1.90 | 0.60% |
| 2025-12-12 | 14.04 | 14.14 | 13.79 | 13.80 | -0.79% | 1.98 | 0.63% |
| 2025-12-11 | 14.02 | 14.13 | 13.83 | 13.91 | -1.42% | 2.09 | 0.67% |
| 2025-12-10 | 13.84 | 14.44 | 13.65 | 14.11 | +1.95% | 3.56 | 1.13% |
| 2025-12-09 | 14.29 | 14.39 | 13.71 | 13.84 | -3.69% | 4.21 | 1.34% |
| 2025-12-08 | 14.66 | 14.68 | 14.32 | 14.37 | -1.24% | 1.55 | 0.48% |
| 2025-12-05 | 14.54 | 14.64 | 14.09 | 14.55 | +0.07% | 2.32 | 0.72% |
| 2025-12-04 | 14.87 | 15.16 | 14.52 | 14.54 | -1.42% | 2.10 | 0.63% |
| 2025-12-03 | 15.12 | 15.14 | 14.72 | 14.75 | -2.32% | 1.96 | 0.58% |
| 2025-12-02 | 15.25 | 15.27 | 14.95 | 15.10 | -0.40% | 2.42 | 0.71% |
| 2025-12-01 | 15.60 | 15.70 | 15.04 | 15.16 | +1.68% | 4.21 | 1.22% |
| 2025-11-28 | 14.60 | 15.02 | 14.46 | 14.91 | +1.36% | 1.78 | 0.53% |
| 2025-11-27 | 14.67 | 14.83 | 14.18 | 14.71 | -0.88% | 4.05 | 1.23% |
| 2025-11-26 | 15.15 | 15.37 | 14.75 | 14.84 | -2.37% | 1.91 | 0.57% |
| 2025-11-25 | 15.20 | 15.62 | 15.01 | 15.20 | 0.00% | 2.28 | 0.66% |
| 2025-11-24 | 15.28 | 15.49 | 15.11 | 15.20 | -1.04% | 3.06 | 0.89% |
| 2025-11-21 | 15.42 | 15.64 | 15.25 | 15.36 | -1.09% | 4.00 | 1.15% |
| 2025-11-20 | 14.54 | 15.59 | 14.25 | 15.53 | +7.18% | 5.99 | 1.77% |