中新集团 sh.601512
8.67
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.71 | 8.77 | 8.63 | 8.67 | 0.00% | 0.51 | 0.39% |
| 2026-05-21 | 9.03 | 9.09 | 8.67 | 8.67 | -3.99% | 0.80 | 0.60% |
| 2026-05-20 | 9.20 | 9.22 | 8.87 | 9.03 | -2.06% | 0.85 | 0.63% |
| 2026-05-19 | 9.60 | 9.70 | 9.16 | 9.22 | -1.28% | 1.39 | 0.99% |
| 2026-05-18 | 8.95 | 9.46 | 8.92 | 9.34 | +3.43% | 1.43 | 1.04% |
| 2026-05-15 | 9.20 | 9.25 | 8.95 | 9.03 | -1.95% | 0.99 | 0.73% |
| 2026-05-14 | 9.63 | 9.75 | 9.21 | 9.21 | -4.46% | 1.45 | 1.03% |
| 2026-05-13 | 9.90 | 10.06 | 9.62 | 9.64 | -4.17% | 2.08 | 1.42% |
| 2026-05-12 | 10.59 | 10.64 | 9.97 | 10.06 | -5.89% | 2.64 | 1.73% |
| 2026-05-11 | 10.49 | 11.09 | 10.26 | 10.69 | +0.47% | 3.50 | 2.20% |
| 2026-05-08 | 11.41 | 11.41 | 10.52 | 10.64 | +2.60% | 4.44 | 2.73% |
| 2026-05-07 | 10.23 | 10.49 | 10.22 | 10.37 | +0.39% | 1.83 | 1.18% |
| 2026-05-06 | 10.06 | 10.54 | 10.03 | 10.33 | +2.68% | 1.94 | 1.25% |
| 2026-04-30 | 10.05 | 10.30 | 10.00 | 10.06 | -4.19% | 2.19 | 1.44% |
| 2026-04-29 | 10.31 | 10.70 | 10.22 | 10.50 | +1.25% | 2.57 | 1.63% |
| 2026-04-28 | 9.83 | 10.90 | 9.83 | 10.37 | +3.49% | 3.95 | 2.52% |
| 2026-04-27 | 10.23 | 10.50 | 9.93 | 10.02 | -2.05% | 3.25 | 2.14% |
| 2026-04-24 | 10.80 | 11.18 | 10.22 | 10.23 | -9.87% | 6.02 | 3.80% |
| 2026-04-23 | 10.50 | 11.35 | 10.50 | 11.35 | +9.98% | 4.24 | 2.55% |
| 2026-04-22 | 9.18 | 10.32 | 9.07 | 10.32 | +10.02% | 3.18 | 2.17% |