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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.26 | 9.46 | 9.24 | 9.35 | +1.19% | 0.51 | 1.35% |
| 2025-11-19 | 9.40 | 9.45 | 9.18 | 9.24 | -1.91% | 0.46 | 1.24% |
| 2025-11-18 | 9.51 | 9.60 | 9.35 | 9.42 | -1.05% | 0.51 | 1.35% |
| 2025-11-17 | 9.61 | 9.73 | 9.47 | 9.52 | -2.06% | 0.64 | 1.69% |
| 2025-11-14 | 9.57 | 9.77 | 9.54 | 9.72 | +1.04% | 0.75 | 1.94% |
| 2025-11-13 | 9.49 | 9.70 | 9.40 | 9.62 | +0.94% | 0.64 | 1.67% |
| 2025-11-12 | 9.57 | 9.61 | 9.48 | 9.53 | -0.52% | 0.59 | 1.54% |
| 2025-11-11 | 9.67 | 9.74 | 9.55 | 9.58 | -1.03% | 0.70 | 1.82% |
| 2025-11-10 | 9.52 | 9.82 | 9.43 | 9.68 | +1.89% | 1.14 | 2.97% |
| 2025-11-07 | 9.33 | 9.62 | 9.33 | 9.50 | +0.96% | 0.95 | 2.50% |
| 2025-11-06 | 9.50 | 9.84 | 9.39 | 9.41 | -0.63% | 1.75 | 4.57% |
| 2025-11-05 | 9.30 | 9.49 | 9.18 | 9.47 | +1.83% | 1.26 | 3.34% |
| 2025-11-04 | 9.22 | 9.40 | 9.15 | 9.30 | +0.76% | 1.10 | 2.95% |
| 2025-11-03 | 8.98 | 9.25 | 8.97 | 9.23 | +3.48% | 1.13 | 3.07% |
| 2025-10-31 | 8.87 | 8.98 | 8.84 | 8.92 | +0.79% | 0.38 | 1.06% |
| 2025-10-30 | 8.88 | 8.96 | 8.82 | 8.85 | -0.78% | 0.44 | 1.23% |
| 2025-10-29 | 9.07 | 9.10 | 8.78 | 8.92 | -1.98% | 0.80 | 2.26% |
| 2025-10-28 | 8.99 | 9.16 | 8.97 | 9.10 | +1.00% | 0.60 | 1.65% |
| 2025-10-27 | 9.06 | 9.10 | 8.95 | 9.01 | +0.33% | 0.59 | 1.62% |
| 2025-10-24 | 9.13 | 9.19 | 8.97 | 8.98 | -1.86% | 0.61 | 1.68% |