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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.45 | 8.57 | 8.40 | 8.51 | +0.12% | 0.25 | 0.74% |
| 2025-12-17 | 8.40 | 8.52 | 8.32 | 8.50 | +0.71% | 0.26 | 0.77% |
| 2025-12-16 | 8.68 | 8.68 | 8.42 | 8.44 | -2.31% | 0.31 | 0.90% |
| 2025-12-15 | 8.72 | 8.73 | 8.60 | 8.64 | -0.92% | 0.26 | 0.76% |
| 2025-12-12 | 8.87 | 8.93 | 8.70 | 8.72 | -0.68% | 0.28 | 0.78% |
| 2025-12-11 | 8.98 | 9.01 | 8.78 | 8.78 | -2.23% | 0.35 | 0.97% |
| 2025-12-10 | 9.06 | 9.13 | 8.92 | 8.98 | -1.54% | 0.36 | 1.00% |
| 2025-12-09 | 9.10 | 9.19 | 9.03 | 9.12 | +0.11% | 0.29 | 0.79% |
| 2025-12-08 | 9.07 | 9.22 | 9.03 | 9.11 | +1.00% | 0.31 | 0.85% |
| 2025-12-05 | 8.96 | 9.03 | 8.85 | 9.02 | +0.45% | 0.31 | 0.86% |
| 2025-12-04 | 9.10 | 9.12 | 8.93 | 8.98 | -1.32% | 0.30 | 0.83% |
| 2025-12-03 | 9.26 | 9.27 | 9.08 | 9.10 | -0.98% | 0.30 | 0.81% |
| 2025-12-02 | 9.20 | 9.25 | 9.16 | 9.19 | -0.76% | 0.26 | 0.71% |
| 2025-12-01 | 9.18 | 9.38 | 9.18 | 9.26 | +1.20% | 0.41 | 1.12% |
| 2025-11-28 | 9.32 | 9.32 | 9.07 | 9.15 | -1.82% | 0.46 | 1.25% |
| 2025-11-27 | 9.20 | 9.42 | 9.11 | 9.32 | +1.53% | 0.71 | 1.89% |
| 2025-11-26 | 9.14 | 9.36 | 9.09 | 9.18 | +0.22% | 0.56 | 1.51% |
| 2025-11-25 | 8.95 | 9.35 | 8.90 | 9.16 | +2.92% | 0.75 | 2.05% |
| 2025-11-24 | 8.73 | 8.94 | 8.73 | 8.90 | +2.30% | 0.66 | 1.86% |
| 2025-11-21 | 9.28 | 9.33 | 8.67 | 8.70 | -6.95% | 0.83 | 2.32% |