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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.59 | 10.88 | 10.37 | 10.78 | +3.65% | 2.90 | 6.81% |
| 2026-03-23 | 10.90 | 11.32 | 10.33 | 10.40 | -2.26% | 4.05 | 9.34% |
| 2026-03-20 | 10.26 | 10.92 | 9.95 | 10.64 | +5.14% | 3.57 | 8.52% |
| 2026-03-19 | 10.10 | 10.70 | 10.07 | 10.12 | -1.08% | 3.19 | 7.70% |
| 2026-03-18 | 9.56 | 10.48 | 9.55 | 10.23 | +7.35% | 3.47 | 8.46% |
| 2026-03-17 | 9.67 | 9.78 | 9.51 | 9.53 | -1.45% | 0.57 | 1.47% |
| 2026-03-16 | 9.70 | 9.75 | 9.61 | 9.67 | -0.31% | 0.52 | 1.35% |
| 2026-03-13 | 9.96 | 9.96 | 9.66 | 9.70 | -2.02% | 0.69 | 1.76% |
| 2026-03-12 | 10.05 | 10.12 | 9.87 | 9.90 | -1.20% | 0.67 | 1.69% |
| 2026-03-11 | 10.05 | 10.09 | 9.91 | 10.02 | -0.40% | 0.75 | 1.86% |
| 2026-03-10 | 10.07 | 10.15 | 9.98 | 10.06 | -0.10% | 0.77 | 1.92% |
| 2026-03-09 | 9.95 | 10.13 | 9.90 | 10.07 | +0.50% | 0.89 | 2.21% |
| 2026-03-06 | 9.82 | 10.13 | 9.82 | 10.02 | +0.80% | 0.98 | 2.45% |
| 2026-03-05 | 10.02 | 10.16 | 9.87 | 9.94 | +1.22% | 1.10 | 2.76% |
| 2026-03-04 | 9.53 | 9.96 | 9.53 | 9.82 | +0.41% | 1.24 | 3.16% |
| 2026-03-03 | 9.75 | 10.31 | 9.74 | 9.78 | 0.00% | 1.42 | 3.57% |
| 2026-03-02 | 9.61 | 9.85 | 9.53 | 9.78 | +0.20% | 0.99 | 2.53% |
| 2026-02-27 | 9.51 | 9.87 | 9.48 | 9.76 | +2.63% | 0.94 | 2.42% |
| 2026-02-26 | 9.38 | 9.57 | 9.35 | 9.51 | +1.39% | 0.52 | 1.38% |
| 2026-02-25 | 9.38 | 9.50 | 9.32 | 9.38 | +0.21% | 0.34 | 0.89% |