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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.72 | 13.77 | 13.15 | 13.51 | -2.53% | 3.85 | 7.04% |
| 2026-04-21 | 14.49 | 14.60 | 13.65 | 13.86 | -1.07% | 6.94 | 12.19% |
| 2026-04-20 | 12.74 | 14.01 | 12.57 | 14.01 | +9.97% | 3.03 | 5.45% |
| 2026-04-17 | 13.00 | 13.28 | 12.64 | 12.74 | -2.30% | 3.30 | 6.32% |
| 2026-04-16 | 12.30 | 13.28 | 11.81 | 13.04 | +1.72% | 4.98 | 9.72% |
| 2026-04-15 | 13.33 | 13.57 | 12.65 | 12.82 | -8.75% | 5.22 | 9.79% |
| 2026-04-14 | 13.49 | 14.88 | 13.30 | 14.05 | +1.81% | 5.76 | 9.99% |
| 2026-04-13 | 13.50 | 13.97 | 12.90 | 13.80 | -2.61% | 5.03 | 9.17% |
| 2026-04-10 | 13.80 | 14.85 | 13.15 | 14.17 | +0.14% | 6.83 | 12.04% |
| 2026-04-09 | 14.70 | 14.86 | 13.93 | 14.15 | -8.59% | 7.47 | 12.98% |
| 2026-04-08 | 14.13 | 15.48 | 14.13 | 15.48 | +10.02% | 8.95 | 15.36% |
| 2026-04-07 | 12.79 | 14.07 | 12.12 | 14.07 | +10.01% | 7.94 | 14.85% |
| 2026-04-03 | 14.48 | 15.46 | 12.72 | 12.79 | -8.97% | 9.20 | 16.28% |
| 2026-04-02 | 13.40 | 14.05 | 13.40 | 14.05 | +10.02% | 6.43 | 11.56% |
| 2026-04-01 | 11.80 | 12.77 | 11.13 | 12.77 | +9.99% | 6.64 | 13.69% |
| 2026-03-31 | 10.20 | 11.61 | 10.16 | 11.61 | +10.05% | 3.64 | 8.14% |
| 2026-03-30 | 10.99 | 10.99 | 10.08 | 10.55 | -5.80% | 3.01 | 7.27% |
| 2026-03-27 | 10.80 | 11.70 | 10.80 | 11.20 | +2.00% | 3.74 | 8.35% |
| 2026-03-26 | 10.85 | 11.11 | 10.56 | 10.98 | +0.27% | 2.78 | 6.37% |
| 2026-03-25 | 10.55 | 11.15 | 10.46 | 10.95 | +1.58% | 3.25 | 7.44% |