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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.56 | 9.69 | 9.50 | 9.51 | -0.94% | 0.37 | 0.26% |
| 2026-02-12 | 9.66 | 9.74 | 9.59 | 9.60 | -0.41% | 0.39 | 0.27% |
| 2026-02-11 | 9.67 | 9.70 | 9.61 | 9.64 | -0.31% | 0.30 | 0.21% |
| 2026-02-10 | 9.84 | 9.85 | 9.60 | 9.67 | -1.33% | 0.47 | 0.32% |
| 2026-02-09 | 9.68 | 9.89 | 9.67 | 9.80 | +1.66% | 0.68 | 0.46% |
| 2026-02-06 | 9.71 | 9.81 | 9.62 | 9.64 | -1.43% | 0.47 | 0.32% |
| 2026-02-05 | 9.76 | 9.82 | 9.69 | 9.78 | -0.20% | 0.46 | 0.32% |
| 2026-02-04 | 9.64 | 9.80 | 9.54 | 9.80 | +1.55% | 0.66 | 0.45% |
| 2026-02-03 | 9.46 | 9.79 | 9.45 | 9.65 | +2.66% | 0.66 | 0.46% |
| 2026-02-02 | 9.67 | 9.72 | 9.40 | 9.40 | -3.49% | 0.74 | 0.52% |
| 2026-01-30 | 9.78 | 9.90 | 9.64 | 9.74 | -1.12% | 0.75 | 0.51% |
| 2026-01-29 | 9.75 | 9.93 | 9.57 | 9.85 | +1.34% | 0.98 | 0.67% |
| 2026-01-28 | 9.83 | 9.90 | 9.67 | 9.72 | +0.52% | 0.76 | 0.52% |
| 2026-01-27 | 9.79 | 9.79 | 9.45 | 9.67 | -0.41% | 0.82 | 0.57% |
| 2026-01-26 | 9.95 | 10.03 | 9.69 | 9.71 | +1.78% | 1.42 | 0.96% |
| 2026-01-23 | 9.53 | 9.59 | 9.48 | 9.54 | +0.10% | 0.49 | 0.34% |
| 2026-01-22 | 9.56 | 9.56 | 9.46 | 9.53 | 0.00% | 0.43 | 0.30% |
| 2026-01-21 | 9.51 | 9.68 | 9.46 | 9.53 | -0.42% | 0.78 | 0.54% |
| 2026-01-20 | 9.31 | 9.64 | 9.31 | 9.57 | +2.24% | 1.00 | 0.70% |
| 2026-01-19 | 9.27 | 9.40 | 9.18 | 9.36 | +0.97% | 0.53 | 0.38% |