中新集团 sh.601512
8.90
+2.65%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.27 | 9.40 | 9.18 | 9.36 | +0.97% | 0.53 | 0.38% |
| 2026-01-16 | 9.43 | 9.44 | 9.20 | 9.27 | -0.86% | 0.78 | 0.56% |
| 2026-01-15 | 9.31 | 9.48 | 9.28 | 9.35 | -1.06% | 0.68 | 0.49% |
| 2026-01-14 | 9.51 | 9.78 | 9.30 | 9.45 | -2.58% | 1.88 | 1.32% |
| 2026-01-13 | 9.95 | 9.98 | 9.69 | 9.70 | -2.51% | 1.27 | 0.86% |
| 2026-01-12 | 10.10 | 10.34 | 9.90 | 9.95 | -2.16% | 2.05 | 1.36% |
| 2026-01-09 | 9.81 | 10.32 | 9.81 | 10.17 | +6.16% | 2.78 | 1.84% |
| 2026-01-08 | 9.48 | 9.60 | 9.35 | 9.58 | +1.81% | 1.30 | 0.91% |
| 2026-01-07 | 9.47 | 9.69 | 9.40 | 9.41 | -1.05% | 1.40 | 0.98% |
| 2026-01-06 | 9.78 | 9.89 | 9.44 | 9.51 | -3.94% | 2.44 | 1.70% |
| 2026-01-05 | 9.51 | 9.90 | 9.11 | 9.90 | +10.00% | 1.54 | 1.07% |
| 2025-12-31 | 8.96 | 9.08 | 8.92 | 9.00 | +0.78% | 0.51 | 0.38% |
| 2025-12-30 | 9.07 | 9.12 | 8.93 | 8.93 | -1.54% | 0.58 | 0.43% |
| 2025-12-29 | 8.91 | 9.11 | 8.87 | 9.07 | +1.91% | 0.87 | 0.64% |
| 2025-12-26 | 8.76 | 9.00 | 8.72 | 8.90 | +1.37% | 0.73 | 0.54% |
| 2025-12-25 | 8.72 | 8.84 | 8.68 | 8.78 | +0.11% | 0.63 | 0.48% |
| 2025-12-24 | 8.69 | 9.05 | 8.60 | 8.77 | +2.33% | 1.00 | 0.76% |
| 2025-12-23 | 8.68 | 8.68 | 8.56 | 8.57 | -1.04% | 0.32 | 0.25% |
| 2025-12-22 | 8.64 | 8.71 | 8.62 | 8.66 | -0.23% | 0.28 | 0.22% |
| 2025-12-19 | 8.69 | 8.79 | 8.64 | 8.68 | +0.23% | 0.45 | 0.35% |