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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.93 | 9.55 | 8.89 | 9.38 | +5.75% | 1.74 | 1.25% |
| 2026-04-20 | 8.86 | 8.93 | 8.81 | 8.87 | -0.23% | 0.29 | 0.22% |
| 2026-04-17 | 8.90 | 8.94 | 8.80 | 8.89 | -0.11% | 0.24 | 0.18% |
| 2026-04-16 | 8.87 | 8.94 | 8.82 | 8.90 | +0.56% | 0.26 | 0.20% |
| 2026-04-15 | 8.88 | 8.94 | 8.82 | 8.85 | -0.34% | 0.22 | 0.17% |
| 2026-04-14 | 8.80 | 8.90 | 8.74 | 8.88 | +1.49% | 0.26 | 0.20% |
| 2026-04-13 | 8.81 | 8.82 | 8.71 | 8.75 | -1.02% | 0.25 | 0.19% |
| 2026-04-10 | 8.82 | 8.94 | 8.82 | 8.84 | +0.23% | 0.30 | 0.23% |
| 2026-04-09 | 8.93 | 8.99 | 8.75 | 8.82 | -1.89% | 0.40 | 0.30% |
| 2026-04-08 | 8.86 | 8.99 | 8.77 | 8.99 | +1.93% | 0.47 | 0.35% |
| 2026-04-07 | 8.66 | 9.10 | 8.63 | 8.82 | +1.73% | 0.61 | 0.46% |
| 2026-04-03 | 8.75 | 8.80 | 8.57 | 8.67 | -0.69% | 0.21 | 0.16% |
| 2026-04-02 | 8.69 | 8.84 | 8.65 | 8.73 | 0.00% | 0.35 | 0.27% |
| 2026-04-01 | 8.74 | 8.76 | 8.66 | 8.73 | +1.04% | 0.28 | 0.22% |
| 2026-03-31 | 8.76 | 8.82 | 8.64 | 8.64 | -0.23% | 0.28 | 0.21% |
| 2026-03-30 | 8.59 | 8.70 | 8.52 | 8.66 | -0.12% | 0.30 | 0.23% |
| 2026-03-27 | 8.62 | 8.70 | 8.56 | 8.67 | +0.46% | 0.27 | 0.20% |
| 2026-03-26 | 8.68 | 8.80 | 8.58 | 8.63 | -0.58% | 0.25 | 0.19% |
| 2026-03-25 | 8.66 | 8.72 | 8.60 | 8.68 | -0.12% | 0.34 | 0.26% |
| 2026-03-24 | 8.45 | 8.71 | 8.41 | 8.69 | +4.20% | 0.40 | 0.31% |