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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.18 | 9.22 | 9.07 | 9.12 | -1.83% | 1.58 | 4.30% |
| 2025-07-22 | 9.42 | 9.49 | 9.23 | 9.29 | -2.72% | 2.38 | 6.39% |
| 2025-07-21 | 9.74 | 9.76 | 9.48 | 9.55 | -4.31% | 3.30 | 8.62% |
| 2025-07-18 | 10.18 | 10.30 | 9.70 | 9.98 | -6.20% | 4.70 | 11.82% |
| 2025-07-17 | 10.79 | 11.82 | 10.16 | 10.64 | -2.56% | 7.49 | 17.03% |
| 2025-07-16 | 10.51 | 11.62 | 10.00 | 10.92 | -1.62% | 5.62 | 13.23% |
| 2025-07-15 | 10.00 | 11.31 | 9.91 | 11.10 | +7.98% | 7.47 | 17.37% |
| 2025-07-14 | 9.49 | 10.75 | 9.47 | 10.28 | +4.90% | 5.73 | 13.91% |
| 2025-07-11 | 9.55 | 10.29 | 9.33 | 9.80 | -4.11% | 5.13 | 13.25% |
| 2025-07-10 | 10.85 | 11.13 | 10.22 | 10.22 | -10.04% | 5.59 | 13.15% |
| 2025-07-09 | 10.36 | 11.36 | 10.06 | 11.36 | +9.97% | 7.68 | 17.93% |
| 2025-07-08 | 10.33 | 10.33 | 9.85 | 10.33 | +10.01% | 5.22 | 12.77% |
| 2025-07-07 | 9.35 | 9.39 | 9.21 | 9.39 | +9.95% | 1.59 | 4.23% |
| 2025-07-04 | 7.82 | 8.54 | 7.81 | 8.54 | +10.05% | 0.73 | 2.19% |
| 2025-07-03 | 7.64 | 7.77 | 7.62 | 7.76 | +1.84% | 0.44 | 1.43% |
| 2025-07-02 | 7.63 | 7.65 | 7.58 | 7.62 | +0.13% | 0.33 | 1.07% |
| 2025-07-01 | 7.65 | 7.66 | 7.56 | 7.61 | +1.33% | 0.34 | 1.10% |
| 2025-06-30 | 7.53 | 7.56 | 7.49 | 7.51 | +0.13% | 0.20 | 0.67% |
| 2025-06-27 | 7.43 | 7.52 | 7.42 | 7.50 | +0.94% | 0.28 | 0.92% |
| 2025-06-26 | 7.41 | 7.50 | 7.36 | 7.43 | +0.27% | 0.22 | 0.73% |