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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.94 | 7.99 | 7.92 | 7.95 | +0.25% | 0.39 | 0.33% |
| 2025-08-18 | 7.91 | 7.96 | 7.89 | 7.93 | +0.38% | 0.41 | 0.34% |
| 2025-08-15 | 7.80 | 7.93 | 7.79 | 7.90 | +1.28% | 0.35 | 0.29% |
| 2025-08-14 | 7.93 | 7.94 | 7.80 | 7.80 | -1.27% | 0.37 | 0.31% |
| 2025-08-13 | 7.93 | 7.94 | 7.89 | 7.90 | -0.13% | 0.31 | 0.27% |
| 2025-08-12 | 7.91 | 7.94 | 7.89 | 7.91 | 0.00% | 0.29 | 0.24% |
| 2025-08-11 | 7.92 | 7.94 | 7.85 | 7.91 | +0.51% | 0.41 | 0.34% |
| 2025-08-08 | 7.87 | 7.91 | 7.83 | 7.87 | +0.13% | 0.31 | 0.26% |
| 2025-08-07 | 7.86 | 7.89 | 7.80 | 7.86 | -0.51% | 0.35 | 0.30% |
| 2025-08-06 | 7.90 | 7.91 | 7.79 | 7.90 | -1.25% | 0.78 | 0.66% |
| 2025-08-05 | 7.81 | 8.28 | 7.76 | 8.00 | +2.70% | 1.19 | 0.99% |
| 2025-08-04 | 7.71 | 7.81 | 7.71 | 7.79 | +0.65% | 0.25 | 0.21% |
| 2025-08-01 | 7.71 | 7.76 | 7.70 | 7.74 | +0.39% | 0.18 | 0.15% |
| 2025-07-31 | 7.80 | 7.81 | 7.69 | 7.71 | -1.28% | 0.47 | 0.41% |
| 2025-07-30 | 7.87 | 7.94 | 7.80 | 7.81 | -1.14% | 0.50 | 0.42% |
| 2025-07-29 | 7.85 | 7.91 | 7.78 | 7.90 | +0.51% | 0.46 | 0.39% |
| 2025-07-28 | 7.87 | 7.88 | 7.83 | 7.86 | 0.00% | 0.33 | 0.28% |
| 2025-07-25 | 7.91 | 7.91 | 7.82 | 7.86 | -0.63% | 0.59 | 0.50% |
| 2025-07-24 | 7.84 | 7.91 | 7.83 | 7.91 | +0.64% | 0.58 | 0.49% |
| 2025-07-23 | 7.91 | 7.94 | 7.84 | 7.86 | -0.76% | 0.82 | 0.69% |