新城控股 sh.601155
13.22
+3.04%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.54 | 15.59 | 14.25 | 15.53 | +7.18% | 5.99 | 1.77% |
| 2025-11-19 | 14.57 | 14.68 | 14.44 | 14.49 | -1.09% | 1.35 | 0.41% |
| 2025-11-18 | 14.83 | 14.89 | 14.34 | 14.65 | -1.55% | 2.02 | 0.61% |
| 2025-11-17 | 14.72 | 15.05 | 14.61 | 14.88 | +1.36% | 2.04 | 0.61% |
| 2025-11-14 | 15.16 | 15.41 | 14.68 | 14.68 | -3.36% | 2.51 | 0.74% |
| 2025-11-13 | 14.87 | 15.28 | 14.72 | 15.19 | +1.61% | 1.84 | 0.54% |
| 2025-11-12 | 14.95 | 15.17 | 14.86 | 14.95 | -0.13% | 2.13 | 0.63% |
| 2025-11-11 | 14.56 | 15.10 | 14.54 | 14.97 | +2.11% | 3.19 | 0.96% |
| 2025-11-10 | 13.60 | 14.73 | 13.60 | 14.66 | +6.00% | 4.62 | 1.44% |
| 2025-11-07 | 14.25 | 14.29 | 13.79 | 13.83 | -1.14% | 2.83 | 0.89% |
| 2025-11-06 | 14.14 | 14.21 | 13.93 | 13.99 | -0.99% | 1.99 | 0.63% |
| 2025-11-05 | 14.28 | 14.35 | 14.06 | 14.13 | -1.05% | 1.50 | 0.47% |
| 2025-11-04 | 14.07 | 14.40 | 14.02 | 14.28 | +2.07% | 2.79 | 0.87% |
| 2025-11-03 | 14.09 | 14.30 | 13.94 | 13.99 | -1.27% | 2.22 | 0.70% |
| 2025-10-31 | 14.13 | 14.34 | 14.01 | 14.17 | 0.00% | 2.00 | 0.62% |
| 2025-10-30 | 14.00 | 14.28 | 13.96 | 14.17 | -0.21% | 1.77 | 0.56% |
| 2025-10-29 | 13.79 | 14.33 | 13.77 | 14.20 | +2.38% | 2.91 | 0.91% |
| 2025-10-28 | 14.24 | 14.37 | 13.64 | 13.87 | -2.53% | 3.69 | 1.17% |
| 2025-10-27 | 14.97 | 15.06 | 14.18 | 14.23 | -4.88% | 3.83 | 1.17% |
| 2025-10-24 | 14.86 | 14.99 | 14.78 | 14.96 | +0.74% | 1.34 | 0.40% |