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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.06 | 9.25 | 9.04 | 9.15 | +0.66% | 0.80 | 2.19% |
| 2025-10-22 | 9.06 | 9.20 | 9.04 | 9.09 | +0.11% | 0.73 | 2.01% |
| 2025-10-21 | 9.09 | 9.11 | 8.99 | 9.08 | -0.33% | 0.76 | 2.11% |
| 2025-10-20 | 8.79 | 9.11 | 8.77 | 9.11 | +3.64% | 0.89 | 2.46% |
| 2025-10-17 | 8.86 | 8.92 | 8.77 | 8.79 | -0.90% | 0.32 | 0.91% |
| 2025-10-16 | 8.99 | 9.01 | 8.85 | 8.87 | -1.33% | 0.33 | 0.93% |
| 2025-10-15 | 8.98 | 9.00 | 8.90 | 8.99 | +0.11% | 0.36 | 0.99% |
| 2025-10-14 | 8.89 | 9.02 | 8.89 | 8.98 | +1.24% | 0.64 | 1.77% |
| 2025-10-13 | 8.72 | 8.88 | 8.55 | 8.87 | -0.45% | 0.41 | 1.17% |
| 2025-10-10 | 8.80 | 8.95 | 8.74 | 8.91 | +1.60% | 0.43 | 1.22% |
| 2025-10-09 | 8.80 | 8.83 | 8.74 | 8.77 | 0.00% | 0.28 | 0.79% |
| 2025-09-30 | 8.79 | 8.83 | 8.71 | 8.77 | -0.23% | 0.29 | 0.84% |
| 2025-09-29 | 8.72 | 8.82 | 8.62 | 8.79 | +0.80% | 0.28 | 0.79% |
| 2025-09-26 | 8.64 | 8.79 | 8.60 | 8.72 | +0.69% | 0.33 | 0.95% |
| 2025-09-25 | 8.88 | 8.88 | 8.65 | 8.66 | -3.13% | 0.55 | 1.57% |
| 2025-09-24 | 8.68 | 8.94 | 8.65 | 8.94 | +2.76% | 0.51 | 1.43% |
| 2025-09-23 | 8.71 | 8.74 | 8.50 | 8.70 | -0.46% | 0.50 | 1.45% |
| 2025-09-22 | 8.79 | 8.80 | 8.68 | 8.74 | -0.68% | 0.23 | 0.66% |
| 2025-09-19 | 8.82 | 8.86 | 8.71 | 8.80 | -0.23% | 0.36 | 1.03% |
| 2025-09-18 | 9.05 | 9.11 | 8.78 | 8.82 | -2.65% | 0.63 | 1.75% |