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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.07 | 9.08 | 8.97 | 9.06 | +0.22% | 0.86 | 2.39% |
| 2025-08-19 | 8.89 | 9.07 | 8.87 | 9.04 | +2.03% | 1.26 | 3.51% |
| 2025-08-18 | 8.86 | 8.88 | 8.81 | 8.86 | +0.45% | 0.60 | 1.69% |
| 2025-08-15 | 8.71 | 8.84 | 8.71 | 8.82 | +0.80% | 0.44 | 1.24% |
| 2025-08-14 | 8.87 | 8.87 | 8.74 | 8.75 | -1.35% | 0.63 | 1.79% |
| 2025-08-13 | 8.92 | 8.94 | 8.86 | 8.87 | -0.78% | 0.55 | 1.54% |
| 2025-08-12 | 8.88 | 8.95 | 8.85 | 8.94 | +0.34% | 0.69 | 1.94% |
| 2025-08-11 | 8.82 | 8.95 | 8.71 | 8.91 | +0.79% | 0.86 | 2.41% |
| 2025-08-08 | 8.80 | 8.92 | 8.77 | 8.84 | +0.45% | 0.87 | 2.45% |
| 2025-08-07 | 8.82 | 8.85 | 8.77 | 8.80 | -0.34% | 0.48 | 1.37% |
| 2025-08-06 | 8.85 | 8.85 | 8.76 | 8.83 | -0.23% | 0.43 | 1.22% |
| 2025-08-05 | 8.81 | 8.85 | 8.77 | 8.85 | +0.68% | 0.48 | 1.35% |
| 2025-08-04 | 8.76 | 8.85 | 8.74 | 8.79 | -0.57% | 0.53 | 1.51% |
| 2025-08-01 | 8.68 | 8.84 | 8.68 | 8.84 | +1.26% | 0.62 | 1.78% |
| 2025-07-31 | 8.85 | 8.88 | 8.68 | 8.73 | -1.47% | 0.83 | 2.37% |
| 2025-07-30 | 8.91 | 8.97 | 8.84 | 8.86 | -0.89% | 0.75 | 2.10% |
| 2025-07-29 | 9.05 | 9.07 | 8.87 | 8.94 | -1.22% | 1.05 | 2.94% |
| 2025-07-28 | 9.04 | 9.07 | 8.98 | 9.05 | +0.11% | 0.75 | 2.08% |
| 2025-07-25 | 9.08 | 9.08 | 9.01 | 9.04 | -0.66% | 0.93 | 2.57% |
| 2025-07-24 | 9.14 | 9.14 | 9.00 | 9.10 | -0.22% | 1.44 | 3.98% |