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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.42 | 15.60 | 15.25 | 15.54 | +0.26% | 2.24 | 0.64% |
| 2025-09-15 | 15.57 | 15.64 | 14.96 | 15.50 | -0.06% | 3.49 | 1.01% |
| 2025-09-12 | 15.16 | 15.57 | 15.06 | 15.51 | +2.78% | 5.37 | 1.55% |
| 2025-09-11 | 14.68 | 15.16 | 14.58 | 15.09 | +1.75% | 3.13 | 0.93% |
| 2025-09-10 | 14.75 | 14.90 | 14.43 | 14.83 | -0.47% | 3.85 | 1.16% |
| 2025-09-09 | 14.20 | 15.02 | 14.16 | 14.90 | +4.56% | 7.13 | 2.14% |
| 2025-09-08 | 14.34 | 14.47 | 14.01 | 14.25 | +0.49% | 4.28 | 1.34% |
| 2025-09-05 | 13.92 | 14.55 | 13.92 | 14.18 | +1.94% | 4.01 | 1.25% |
| 2025-09-04 | 13.87 | 14.06 | 13.65 | 13.91 | +0.14% | 2.31 | 0.74% |
| 2025-09-03 | 14.39 | 14.44 | 13.83 | 13.89 | -2.80% | 2.65 | 0.84% |
| 2025-09-02 | 14.71 | 14.76 | 14.22 | 14.29 | -2.79% | 2.83 | 0.87% |
| 2025-09-01 | 14.93 | 15.05 | 14.56 | 14.70 | -0.88% | 2.98 | 0.89% |
| 2025-08-29 | 15.08 | 15.16 | 14.70 | 14.83 | +0.20% | 3.87 | 1.15% |
| 2025-08-28 | 14.91 | 15.10 | 14.53 | 14.80 | -0.20% | 2.49 | 0.75% |
| 2025-08-27 | 15.48 | 15.59 | 14.82 | 14.83 | -4.32% | 4.33 | 1.26% |
| 2025-08-26 | 15.81 | 15.83 | 15.40 | 15.50 | -2.70% | 4.26 | 1.21% |
| 2025-08-25 | 15.84 | 16.46 | 15.74 | 15.93 | +2.25% | 5.72 | 1.58% |
| 2025-08-22 | 15.77 | 15.82 | 15.51 | 15.58 | -1.20% | 2.61 | 0.74% |
| 2025-08-21 | 15.90 | 16.10 | 15.69 | 15.77 | -1.13% | 1.89 | 0.53% |
| 2025-08-20 | 15.98 | 16.11 | 15.76 | 15.95 | -0.37% | 2.53 | 0.71% |