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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.39 | 7.45 | 7.35 | 7.41 | 0.00% | 0.21 | 0.70% |
| 2025-06-24 | 7.23 | 7.41 | 7.23 | 7.41 | +2.63% | 0.29 | 0.98% |
| 2025-06-23 | 7.11 | 7.24 | 7.06 | 7.22 | +0.98% | 0.22 | 0.78% |
| 2025-06-20 | 7.19 | 7.25 | 7.09 | 7.15 | -0.69% | 0.22 | 0.76% |
| 2025-06-19 | 7.35 | 7.36 | 7.16 | 7.20 | -2.04% | 0.27 | 0.94% |
| 2025-06-18 | 7.49 | 7.49 | 7.29 | 7.35 | -1.74% | 0.27 | 0.93% |
| 2025-06-17 | 7.50 | 7.53 | 7.41 | 7.48 | -0.27% | 0.23 | 0.79% |
| 2025-06-16 | 7.43 | 7.55 | 7.36 | 7.50 | +1.21% | 0.28 | 0.93% |
| 2025-06-13 | 7.51 | 7.61 | 7.39 | 7.41 | -1.98% | 0.32 | 1.07% |
| 2025-06-12 | 7.64 | 7.64 | 7.47 | 7.56 | -0.13% | 0.28 | 0.94% |
| 2025-06-11 | 7.56 | 7.62 | 7.52 | 7.57 | -0.26% | 0.32 | 1.03% |
| 2025-06-10 | 7.68 | 7.68 | 7.51 | 7.59 | -0.77% | 0.38 | 1.21% |
| 2025-06-09 | 7.57 | 7.66 | 7.51 | 7.65 | +0.77% | 0.37 | 1.20% |
| 2025-06-06 | 7.56 | 7.63 | 7.46 | 7.59 | +0.39% | 0.58 | 1.87% |
| 2025-06-05 | 7.39 | 7.80 | 7.36 | 7.56 | +3.20% | 0.99 | 3.18% |
| 2025-06-04 | 7.26 | 7.35 | 7.24 | 7.33 | +0.94% | 0.20 | 0.66% |
| 2025-06-03 | 7.24 | 7.30 | 7.20 | 7.26 | -0.27% | 0.23 | 0.79% |
| 2025-05-30 | 7.53 | 7.58 | 7.28 | 7.28 | -3.37% | 0.43 | 1.41% |
| 2025-05-29 | 7.30 | 7.57 | 7.29 | 7.53 | +2.80% | 0.41 | 1.36% |
| 2025-05-28 | 7.36 | 7.43 | 7.30 | 7.33 | -0.40% | 0.28 | 0.92% |