新中港 sh.605162
10.83
+1.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.65 | 11.36 | 10.45 | 10.83 | +1.22% | 2.10 | 4.58% |
| 2026-05-22 | 10.46 | 10.76 | 10.32 | 10.70 | +2.39% | 0.97 | 2.19% |
| 2026-05-21 | 10.85 | 11.07 | 10.39 | 10.45 | -4.13% | 1.46 | 3.26% |
| 2026-05-20 | 11.10 | 11.15 | 10.83 | 10.90 | -3.11% | 1.20 | 2.65% |
| 2026-05-19 | 10.97 | 11.30 | 10.90 | 11.25 | +2.18% | 1.32 | 2.86% |
| 2026-05-18 | 11.11 | 11.24 | 10.83 | 11.01 | -2.82% | 1.51 | 3.32% |
| 2026-05-15 | 11.48 | 11.62 | 11.19 | 11.33 | -1.99% | 1.89 | 4.03% |
| 2026-05-14 | 12.04 | 12.38 | 11.56 | 11.56 | -4.07% | 2.87 | 5.82% |
| 2026-05-13 | 11.86 | 12.45 | 11.76 | 12.05 | +2.21% | 2.88 | 5.76% |
| 2026-05-12 | 11.62 | 11.91 | 11.47 | 11.79 | +0.94% | 1.68 | 3.47% |
| 2026-05-11 | 11.77 | 11.84 | 11.63 | 11.68 | -0.76% | 1.57 | 3.24% |
| 2026-05-08 | 11.85 | 11.94 | 11.61 | 11.77 | -0.84% | 1.59 | 3.27% |
| 2026-05-07 | 11.54 | 11.88 | 11.43 | 11.87 | +4.03% | 2.09 | 4.34% |
| 2026-05-06 | 11.18 | 11.47 | 11.18 | 11.41 | +2.24% | 1.39 | 2.97% |
| 2026-04-30 | 11.36 | 11.52 | 11.09 | 11.16 | -2.70% | 1.71 | 3.70% |
| 2026-04-29 | 11.32 | 11.59 | 11.31 | 11.47 | -0.43% | 1.32 | 2.80% |
| 2026-04-28 | 11.90 | 11.92 | 11.36 | 11.52 | -3.44% | 1.93 | 4.05% |
| 2026-04-27 | 11.66 | 12.00 | 11.40 | 11.93 | -0.58% | 1.96 | 4.05% |
| 2026-04-24 | 12.53 | 12.79 | 11.92 | 12.00 | -8.12% | 3.21 | 6.37% |
| 2026-04-23 | 13.30 | 13.57 | 12.43 | 13.06 | -3.33% | 4.39 | 8.26% |