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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.66 | 8.74 | 8.63 | 8.66 | -0.35% | 0.30 | 0.23% |
| 2025-12-17 | 8.82 | 8.82 | 8.56 | 8.69 | -0.23% | 0.39 | 0.30% |
| 2025-12-16 | 8.73 | 8.79 | 8.57 | 8.71 | +0.35% | 0.41 | 0.31% |
| 2025-12-15 | 8.65 | 8.78 | 8.64 | 8.68 | -0.23% | 0.35 | 0.27% |
| 2025-12-12 | 8.77 | 8.83 | 8.70 | 8.70 | -0.46% | 0.40 | 0.30% |
| 2025-12-11 | 8.85 | 8.91 | 8.73 | 8.74 | -1.80% | 0.36 | 0.27% |
| 2025-12-10 | 8.84 | 8.94 | 8.78 | 8.90 | +0.45% | 0.44 | 0.33% |
| 2025-12-09 | 9.00 | 9.03 | 8.86 | 8.86 | -2.21% | 0.52 | 0.39% |
| 2025-12-08 | 9.19 | 9.30 | 8.99 | 9.06 | -0.98% | 1.11 | 0.81% |
| 2025-12-05 | 9.00 | 9.87 | 8.88 | 9.15 | +1.78% | 1.28 | 0.92% |
| 2025-12-04 | 9.09 | 9.14 | 8.96 | 8.99 | -1.32% | 0.31 | 0.23% |
| 2025-12-03 | 9.19 | 9.23 | 9.06 | 9.11 | -0.76% | 0.30 | 0.22% |
| 2025-12-02 | 9.22 | 9.22 | 9.11 | 9.18 | -0.43% | 0.24 | 0.17% |
| 2025-12-01 | 9.16 | 9.23 | 9.07 | 9.22 | +1.10% | 0.47 | 0.34% |
| 2025-11-28 | 8.91 | 9.18 | 8.87 | 9.12 | +2.24% | 0.46 | 0.34% |
| 2025-11-27 | 8.88 | 9.08 | 8.79 | 8.92 | +0.45% | 0.43 | 0.32% |
| 2025-11-26 | 8.95 | 9.02 | 8.84 | 8.88 | -1.11% | 0.34 | 0.25% |
| 2025-11-25 | 8.90 | 9.13 | 8.84 | 8.98 | +1.93% | 0.46 | 0.34% |
| 2025-11-24 | 8.91 | 8.93 | 8.78 | 8.81 | -0.34% | 0.35 | 0.26% |
| 2025-11-21 | 9.05 | 9.16 | 8.83 | 8.84 | -3.07% | 0.52 | 0.39% |