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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.10 | 9.47 | 9.10 | 9.43 | +3.17% | 1.05 | 2.78% |
| 2026-01-16 | 9.49 | 9.59 | 9.11 | 9.14 | -3.28% | 1.13 | 3.04% |
| 2026-01-15 | 9.66 | 9.78 | 9.37 | 9.45 | -2.78% | 1.62 | 4.24% |
| 2026-01-14 | 10.16 | 10.28 | 9.61 | 9.72 | -4.05% | 2.53 | 6.31% |
| 2026-01-13 | 10.16 | 10.48 | 9.81 | 10.13 | -0.49% | 3.45 | 8.49% |
| 2026-01-12 | 9.22 | 10.22 | 9.19 | 10.18 | +9.58% | 4.09 | 10.21% |
| 2026-01-09 | 8.86 | 9.38 | 8.79 | 9.29 | +4.85% | 1.00 | 2.76% |
| 2026-01-08 | 8.71 | 8.88 | 8.63 | 8.86 | +1.72% | 0.50 | 1.43% |
| 2026-01-07 | 8.85 | 8.85 | 8.67 | 8.71 | -1.58% | 0.46 | 1.31% |
| 2026-01-06 | 8.72 | 8.86 | 8.66 | 8.85 | +1.84% | 0.51 | 1.44% |
| 2026-01-05 | 8.59 | 8.72 | 8.54 | 8.69 | +1.76% | 0.31 | 0.88% |
| 2025-12-31 | 8.57 | 8.59 | 8.45 | 8.54 | -0.23% | 0.21 | 0.62% |
| 2025-12-30 | 8.55 | 8.65 | 8.50 | 8.56 | -0.47% | 0.28 | 0.82% |
| 2025-12-29 | 8.66 | 8.67 | 8.54 | 8.60 | -0.92% | 0.32 | 0.93% |
| 2025-12-26 | 8.75 | 8.77 | 8.67 | 8.68 | -0.80% | 0.28 | 0.79% |
| 2025-12-25 | 8.69 | 8.80 | 8.61 | 8.75 | +1.04% | 0.32 | 0.92% |
| 2025-12-24 | 8.64 | 8.69 | 8.60 | 8.66 | 0.00% | 0.20 | 0.58% |
| 2025-12-23 | 8.70 | 8.70 | 8.62 | 8.66 | -0.12% | 0.17 | 0.50% |
| 2025-12-22 | 8.69 | 8.70 | 8.62 | 8.67 | +0.23% | 0.24 | 0.68% |
| 2025-12-19 | 8.55 | 8.69 | 8.48 | 8.65 | +1.65% | 0.22 | 0.63% |