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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.14 | 7.16 | 7.11 | 7.13 | +0.14% | 0.11 | 0.10% |
| 2025-05-23 | 7.21 | 7.24 | 7.11 | 7.12 | -1.36% | 0.17 | 0.15% |
| 2025-05-22 | 7.28 | 7.29 | 7.21 | 7.22 | -0.81% | 0.15 | 0.14% |
| 2025-05-21 | 7.31 | 7.31 | 7.27 | 7.28 | -0.27% | 0.13 | 0.12% |
| 2025-05-20 | 7.30 | 7.31 | 7.26 | 7.30 | -0.13% | 0.16 | 0.15% |
| 2025-05-19 | 7.30 | 7.32 | 7.25 | 7.31 | +0.81% | 0.25 | 0.23% |
| 2025-05-16 | 7.27 | 7.28 | 7.22 | 7.25 | 0.00% | 0.13 | 0.12% |
| 2025-05-15 | 7.27 | 7.32 | 7.24 | 7.25 | -0.27% | 0.17 | 0.15% |
| 2025-05-14 | 7.28 | 7.31 | 7.20 | 7.27 | 0.00% | 0.21 | 0.19% |
| 2025-05-13 | 7.27 | 7.30 | 7.24 | 7.27 | +0.41% | 0.23 | 0.21% |
| 2025-05-12 | 7.28 | 7.29 | 7.17 | 7.24 | -0.67% | 0.38 | 0.34% |
| 2025-05-09 | 7.33 | 7.41 | 7.25 | 7.29 | -2.24% | 0.52 | 0.47% |
| 2025-05-08 | 7.20 | 7.61 | 7.18 | 7.46 | +3.12% | 0.90 | 0.80% |
| 2025-05-07 | 7.27 | 7.30 | 7.21 | 7.23 | +0.41% | 0.24 | 0.21% |
| 2025-05-06 | 7.20 | 7.20 | 7.11 | 7.20 | +0.41% | 0.21 | 0.19% |