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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.10 | 7.14 | 7.05 | 7.14 | +1.11% | 0.15 | 0.14% |
| 2025-06-23 | 7.01 | 7.09 | 6.93 | 7.06 | +0.42% | 0.14 | 0.13% |
| 2025-06-20 | 7.04 | 7.12 | 7.02 | 7.03 | -0.14% | 0.15 | 0.14% |
| 2025-06-19 | 7.10 | 7.13 | 7.02 | 7.04 | -1.10% | 0.12 | 0.11% |
| 2025-06-18 | 7.18 | 7.18 | 7.10 | 7.12 | -0.82% | 0.11 | 0.10% |
| 2025-06-17 | 7.22 | 7.22 | 7.14 | 7.18 | -0.54% | 0.15 | 0.14% |
| 2025-06-16 | 7.16 | 7.29 | 7.14 | 7.22 | +0.82% | 0.25 | 0.23% |
| 2025-06-13 | 7.25 | 7.37 | 7.15 | 7.16 | -1.62% | 0.31 | 0.28% |
| 2025-06-12 | 7.30 | 7.32 | 7.24 | 7.28 | 0.00% | 0.17 | 0.15% |
| 2025-06-11 | 7.22 | 7.30 | 7.22 | 7.28 | +0.82% | 0.16 | 0.15% |
| 2025-06-10 | 7.31 | 7.31 | 7.19 | 7.22 | -0.94% | 0.18 | 0.17% |
| 2025-06-09 | 7.30 | 7.31 | 7.26 | 7.29 | +0.14% | 0.14 | 0.12% |
| 2025-06-06 | 7.29 | 7.30 | 7.26 | 7.28 | +0.14% | 0.11 | 0.10% |
| 2025-06-05 | 7.30 | 7.30 | 7.24 | 7.27 | 0.00% | 0.13 | 0.12% |
| 2025-06-04 | 7.31 | 7.31 | 7.24 | 7.27 | +0.14% | 0.13 | 0.11% |
| 2025-06-03 | 7.23 | 7.30 | 7.21 | 7.26 | -0.14% | 0.12 | 0.11% |
| 2025-05-30 | 7.25 | 7.30 | 7.19 | 7.27 | +0.41% | 0.19 | 0.17% |
| 2025-05-29 | 7.19 | 7.24 | 7.17 | 7.24 | +0.68% | 0.10 | 0.09% |
| 2025-05-28 | 7.19 | 7.21 | 7.17 | 7.19 | +0.14% | 0.12 | 0.11% |
| 2025-05-27 | 7.13 | 7.20 | 7.08 | 7.18 | +0.69% | 0.12 | 0.11% |