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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.17 | 9.37 | 9.17 | 9.36 | +2.07% | 0.38 | 1.01% |
| 2026-02-13 | 9.27 | 9.28 | 9.13 | 9.17 | -1.08% | 0.27 | 0.74% |
| 2026-02-12 | 9.39 | 9.39 | 9.19 | 9.27 | -0.75% | 0.33 | 0.89% |
| 2026-02-11 | 9.36 | 9.40 | 9.26 | 9.34 | +0.11% | 0.31 | 0.84% |
| 2026-02-10 | 9.39 | 9.41 | 9.27 | 9.33 | -0.43% | 0.26 | 0.71% |
| 2026-02-09 | 9.26 | 9.39 | 9.20 | 9.37 | +1.74% | 0.32 | 0.85% |
| 2026-02-06 | 9.10 | 9.27 | 9.08 | 9.21 | +0.99% | 0.35 | 0.94% |
| 2026-02-05 | 9.25 | 9.28 | 9.12 | 9.12 | -1.51% | 0.29 | 0.78% |
| 2026-02-04 | 9.12 | 9.26 | 9.12 | 9.26 | +1.31% | 0.28 | 0.75% |
| 2026-02-03 | 9.10 | 9.16 | 9.02 | 9.14 | +0.55% | 0.29 | 0.79% |
| 2026-02-02 | 9.19 | 9.30 | 9.09 | 9.09 | -1.30% | 0.43 | 1.15% |
| 2026-01-30 | 9.12 | 9.24 | 9.08 | 9.21 | +0.77% | 0.40 | 1.10% |
| 2026-01-29 | 9.21 | 9.32 | 9.10 | 9.14 | -1.19% | 0.42 | 1.13% |
| 2026-01-28 | 9.44 | 9.44 | 9.24 | 9.25 | -1.60% | 0.36 | 0.96% |
| 2026-01-27 | 9.53 | 9.53 | 9.18 | 9.40 | -1.36% | 0.48 | 1.29% |
| 2026-01-26 | 9.50 | 9.60 | 9.41 | 9.53 | +0.42% | 0.68 | 1.79% |
| 2026-01-23 | 9.53 | 9.55 | 9.45 | 9.49 | -0.32% | 0.48 | 1.25% |
| 2026-01-22 | 9.38 | 9.52 | 9.35 | 9.52 | +1.49% | 0.59 | 1.56% |
| 2026-01-21 | 9.35 | 9.38 | 9.15 | 9.38 | +0.75% | 0.58 | 1.56% |
| 2026-01-20 | 9.42 | 9.49 | 9.27 | 9.31 | -1.27% | 0.75 | 2.01% |