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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.03 | 15.19 | 14.92 | 15.01 | -0.20% | 1.12 | 0.33% |
| 2025-10-21 | 14.72 | 15.29 | 14.59 | 15.04 | +2.24% | 2.86 | 0.84% |
| 2025-10-20 | 14.66 | 14.93 | 14.53 | 14.71 | +0.82% | 1.42 | 0.43% |
| 2025-10-17 | 14.88 | 15.17 | 14.53 | 14.59 | -1.68% | 1.82 | 0.55% |
| 2025-10-16 | 15.02 | 15.02 | 14.50 | 14.84 | -1.20% | 1.58 | 0.47% |
| 2025-10-15 | 14.94 | 15.24 | 14.77 | 15.02 | +0.20% | 2.02 | 0.60% |
| 2025-10-14 | 15.07 | 15.40 | 14.94 | 14.99 | -0.40% | 2.21 | 0.65% |
| 2025-10-13 | 14.98 | 15.30 | 14.92 | 15.05 | -2.40% | 2.33 | 0.69% |
| 2025-10-10 | 15.26 | 15.64 | 15.08 | 15.42 | +0.65% | 3.51 | 1.02% |
| 2025-10-09 | 16.00 | 16.10 | 15.13 | 15.32 | -5.72% | 5.49 | 1.58% |
| 2025-09-30 | 16.14 | 16.35 | 15.94 | 16.25 | +0.87% | 3.01 | 0.83% |
| 2025-09-29 | 16.00 | 16.24 | 15.65 | 16.11 | +1.00% | 2.52 | 0.70% |
| 2025-09-26 | 15.66 | 16.34 | 15.54 | 15.95 | +1.85% | 3.48 | 0.96% |
| 2025-09-25 | 15.71 | 15.82 | 15.47 | 15.66 | -0.51% | 2.29 | 0.65% |
| 2025-09-24 | 15.61 | 16.10 | 15.40 | 15.74 | +0.96% | 3.05 | 0.85% |
| 2025-09-23 | 16.00 | 16.12 | 15.45 | 15.59 | -3.59% | 3.22 | 0.91% |
| 2025-09-22 | 15.45 | 16.20 | 15.38 | 16.17 | +2.60% | 5.21 | 1.44% |
| 2025-09-19 | 15.40 | 15.87 | 15.10 | 15.76 | +3.82% | 3.68 | 1.05% |
| 2025-09-18 | 15.90 | 15.90 | 15.09 | 15.18 | -5.12% | 3.09 | 0.89% |
| 2025-09-17 | 15.51 | 16.01 | 15.33 | 16.00 | +2.96% | 2.99 | 0.84% |