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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.91 | 8.91 | 8.25 | 8.34 | -5.76% | 0.51 | 0.40% |
| 2026-03-20 | 8.89 | 9.02 | 8.83 | 8.85 | -0.45% | 0.26 | 0.19% |
| 2026-03-19 | 9.00 | 9.09 | 8.87 | 8.89 | -2.09% | 0.28 | 0.21% |
| 2026-03-18 | 9.14 | 9.19 | 8.98 | 9.08 | -1.09% | 0.28 | 0.21% |
| 2026-03-17 | 9.24 | 9.34 | 9.17 | 9.18 | -0.22% | 0.24 | 0.17% |
| 2026-03-16 | 9.34 | 9.34 | 9.12 | 9.20 | -0.86% | 0.34 | 0.25% |
| 2026-03-13 | 9.20 | 9.38 | 9.19 | 9.28 | +0.32% | 0.30 | 0.22% |
| 2026-03-12 | 9.22 | 9.30 | 9.16 | 9.25 | +0.33% | 0.28 | 0.20% |
| 2026-03-11 | 9.20 | 9.23 | 9.13 | 9.22 | +0.22% | 0.23 | 0.16% |
| 2026-03-10 | 9.10 | 9.21 | 9.04 | 9.20 | +1.77% | 0.32 | 0.23% |
| 2026-03-09 | 9.10 | 9.19 | 8.98 | 9.04 | -2.38% | 0.39 | 0.29% |
| 2026-03-06 | 9.09 | 9.27 | 9.09 | 9.26 | +1.87% | 0.30 | 0.22% |
| 2026-03-05 | 9.18 | 9.23 | 9.05 | 9.09 | +0.78% | 0.30 | 0.22% |
| 2026-03-04 | 9.15 | 9.26 | 9.01 | 9.02 | -1.96% | 0.37 | 0.27% |
| 2026-03-03 | 9.54 | 9.54 | 9.18 | 9.20 | -2.95% | 0.51 | 0.37% |
| 2026-03-02 | 9.56 | 9.62 | 9.40 | 9.48 | -1.25% | 0.44 | 0.31% |
| 2026-02-27 | 9.45 | 9.62 | 9.45 | 9.60 | +0.95% | 0.37 | 0.26% |
| 2026-02-26 | 9.71 | 9.74 | 9.45 | 9.51 | -1.96% | 0.49 | 0.34% |
| 2026-02-25 | 9.58 | 9.74 | 9.58 | 9.70 | +1.25% | 0.44 | 0.30% |
| 2026-02-24 | 9.60 | 9.63 | 9.51 | 9.58 | +0.74% | 0.36 | 0.25% |