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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.18 | 9.25 | 8.99 | 9.12 | -0.98% | 0.58 | 0.42% |
| 2025-11-19 | 9.38 | 9.64 | 9.18 | 9.21 | -2.02% | 0.60 | 0.43% |
| 2025-11-18 | 9.53 | 9.53 | 9.34 | 9.40 | -1.57% | 0.52 | 0.37% |
| 2025-11-17 | 9.75 | 9.75 | 9.42 | 9.55 | -2.15% | 1.19 | 0.83% |
| 2025-11-14 | 9.91 | 10.02 | 9.76 | 9.76 | -2.69% | 0.86 | 0.58% |
| 2025-11-13 | 10.06 | 10.28 | 9.97 | 10.03 | -2.15% | 1.34 | 0.89% |
| 2025-11-12 | 10.01 | 10.30 | 9.84 | 10.25 | +1.99% | 1.27 | 0.84% |
| 2025-11-11 | 10.00 | 10.10 | 9.93 | 10.05 | +0.40% | 0.84 | 0.56% |
| 2025-11-10 | 10.02 | 10.15 | 9.93 | 10.01 | +0.70% | 1.44 | 0.96% |
| 2025-11-07 | 9.86 | 10.01 | 9.71 | 9.94 | +0.51% | 1.20 | 0.81% |
| 2025-11-06 | 9.91 | 10.08 | 9.85 | 9.89 | -0.10% | 1.39 | 0.93% |
| 2025-11-05 | 9.78 | 10.01 | 9.78 | 9.90 | -0.40% | 1.68 | 1.13% |
| 2025-11-04 | 10.20 | 10.63 | 9.90 | 9.94 | -2.45% | 3.79 | 2.48% |
| 2025-11-03 | 9.22 | 10.19 | 9.16 | 10.19 | +10.04% | 1.94 | 1.32% |
| 2025-10-31 | 9.19 | 9.29 | 9.09 | 9.26 | +0.54% | 0.44 | 0.32% |
| 2025-10-30 | 9.33 | 9.34 | 9.18 | 9.21 | -1.18% | 0.42 | 0.30% |
| 2025-10-29 | 9.30 | 9.34 | 9.03 | 9.32 | -0.21% | 0.62 | 0.45% |
| 2025-10-28 | 9.45 | 9.57 | 9.32 | 9.34 | -1.79% | 0.43 | 0.30% |
| 2025-10-27 | 9.52 | 9.61 | 9.47 | 9.51 | -0.31% | 0.42 | 0.29% |
| 2025-10-24 | 9.74 | 9.76 | 9.51 | 9.54 | -1.24% | 0.51 | 0.35% |