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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.02 | 8.04 | 7.89 | 7.92 | -1.12% | 1.18 | 1.00% |
| 2025-07-21 | 7.96 | 8.09 | 7.93 | 8.01 | -0.87% | 1.46 | 1.21% |
| 2025-07-18 | 8.22 | 8.30 | 7.96 | 8.08 | -4.94% | 2.96 | 2.44% |
| 2025-07-17 | 9.08 | 9.08 | 8.33 | 8.50 | -6.39% | 4.77 | 3.67% |
| 2025-07-16 | 8.99 | 9.08 | 8.88 | 9.08 | +10.06% | 1.88 | 1.39% |
| 2025-07-15 | 7.48 | 8.25 | 7.41 | 8.25 | +10.00% | 2.01 | 1.67% |
| 2025-07-14 | 7.51 | 7.56 | 7.47 | 7.50 | -0.13% | 0.20 | 0.18% |
| 2025-07-11 | 7.53 | 7.55 | 7.50 | 7.51 | -0.13% | 0.38 | 0.34% |
| 2025-07-10 | 7.38 | 7.52 | 7.33 | 7.52 | +1.76% | 0.36 | 0.32% |
| 2025-07-09 | 7.41 | 7.46 | 7.39 | 7.39 | +0.96% | 0.35 | 0.32% |
| 2025-07-08 | 7.29 | 7.32 | 7.27 | 7.32 | +0.83% | 0.18 | 0.17% |
| 2025-07-07 | 7.20 | 7.28 | 7.20 | 7.26 | +0.41% | 0.17 | 0.15% |
| 2025-07-04 | 7.26 | 7.27 | 7.20 | 7.23 | -0.27% | 0.13 | 0.11% |
| 2025-07-03 | 7.26 | 7.27 | 7.23 | 7.25 | 0.00% | 0.12 | 0.11% |
| 2025-07-02 | 7.20 | 7.27 | 7.19 | 7.25 | +0.68% | 0.19 | 0.17% |
| 2025-07-01 | 7.19 | 7.21 | 7.17 | 7.20 | +0.14% | 0.09 | 0.09% |
| 2025-06-30 | 7.23 | 7.23 | 7.18 | 7.19 | -0.14% | 0.11 | 0.10% |
| 2025-06-27 | 7.20 | 7.23 | 7.17 | 7.20 | +0.41% | 0.13 | 0.12% |
| 2025-06-26 | 7.19 | 7.21 | 7.16 | 7.17 | -0.27% | 0.11 | 0.10% |
| 2025-06-25 | 7.15 | 7.20 | 7.13 | 7.19 | +0.69% | 0.14 | 0.13% |