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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.69 | 9.69 | 9.41 | 9.66 | +1.47% | 0.49 | 0.34% |
| 2025-10-22 | 9.55 | 9.60 | 9.46 | 9.52 | -0.42% | 0.44 | 0.31% |
| 2025-10-21 | 9.40 | 9.64 | 9.38 | 9.56 | +1.49% | 0.48 | 0.34% |
| 2025-10-20 | 9.40 | 9.53 | 9.29 | 9.42 | +0.64% | 0.61 | 0.43% |
| 2025-10-17 | 9.68 | 9.72 | 9.31 | 9.36 | -3.21% | 0.70 | 0.50% |
| 2025-10-16 | 9.82 | 9.90 | 9.61 | 9.67 | -0.72% | 0.51 | 0.35% |
| 2025-10-15 | 9.69 | 9.79 | 9.61 | 9.74 | +0.41% | 0.62 | 0.42% |
| 2025-10-14 | 9.93 | 10.04 | 9.68 | 9.70 | -2.32% | 0.89 | 0.61% |
| 2025-10-13 | 9.71 | 10.00 | 9.61 | 9.93 | -1.19% | 0.87 | 0.59% |
| 2025-10-10 | 9.85 | 10.18 | 9.72 | 10.05 | +1.52% | 1.35 | 0.90% |
| 2025-10-09 | 9.30 | 9.91 | 9.29 | 9.90 | +5.66% | 1.40 | 0.97% |
| 2025-09-30 | 9.56 | 9.57 | 9.35 | 9.37 | -1.58% | 0.66 | 0.47% |
| 2025-09-29 | 9.42 | 9.56 | 9.31 | 9.52 | +1.06% | 0.77 | 0.54% |
| 2025-09-26 | 9.46 | 9.66 | 9.39 | 9.42 | -1.05% | 0.88 | 0.62% |
| 2025-09-25 | 9.46 | 9.64 | 9.28 | 9.52 | +1.71% | 1.27 | 0.89% |
| 2025-09-24 | 9.13 | 9.49 | 9.06 | 9.36 | +1.96% | 1.20 | 0.86% |
| 2025-09-23 | 9.12 | 9.35 | 8.87 | 9.18 | -0.33% | 1.57 | 1.15% |
| 2025-09-22 | 9.00 | 9.32 | 8.81 | 9.21 | -0.97% | 1.76 | 1.28% |
| 2025-09-19 | 9.95 | 10.12 | 9.30 | 9.30 | -9.97% | 3.24 | 2.26% |
| 2025-09-18 | 10.47 | 10.47 | 9.92 | 10.33 | +8.51% | 3.93 | 2.52% |