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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.35 | 7.37 | 7.27 | 7.36 | 0.00% | 0.25 | 0.82% |
| 2025-05-26 | 7.27 | 7.38 | 7.23 | 7.36 | +1.21% | 0.35 | 1.15% |
| 2025-05-23 | 7.39 | 7.43 | 7.26 | 7.27 | -1.72% | 0.43 | 1.42% |
| 2025-05-22 | 7.67 | 7.74 | 7.39 | 7.39 | -3.81% | 0.70 | 2.27% |
| 2025-05-21 | 7.55 | 7.82 | 7.52 | 7.69 | +1.68% | 1.06 | 3.36% |
| 2025-05-20 | 7.39 | 7.57 | 7.38 | 7.56 | +1.84% | 0.33 | 1.09% |
| 2025-05-19 | 7.40 | 7.47 | 7.38 | 7.42 | +0.13% | 0.22 | 0.72% |
| 2025-05-16 | 7.38 | 7.52 | 7.38 | 7.41 | -0.65% | 0.19 | 0.63% |
| 2025-05-15 | 7.47 | 7.54 | 7.42 | 7.46 | -0.39% | 0.29 | 0.94% |
| 2025-05-14 | 7.50 | 7.52 | 7.37 | 7.49 | -0.13% | 0.29 | 0.96% |
| 2025-05-13 | 7.52 | 7.56 | 7.43 | 7.50 | 0.00% | 0.27 | 0.89% |
| 2025-05-12 | 7.66 | 7.66 | 7.47 | 7.50 | -1.29% | 0.37 | 1.19% |
| 2025-05-09 | 7.56 | 7.67 | 7.51 | 7.60 | +0.39% | 0.40 | 1.27% |
| 2025-05-08 | 7.48 | 7.60 | 7.43 | 7.57 | +1.17% | 0.31 | 1.00% |
| 2025-05-07 | 7.51 | 7.58 | 7.40 | 7.48 | 0.00% | 0.46 | 1.50% |
| 2025-05-06 | 7.30 | 7.48 | 7.27 | 7.48 | +3.10% | 0.40 | 1.33% |