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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.07 | 9.20 | 9.04 | 9.06 | -0.22% | 0.59 | 1.62% |
| 2025-09-16 | 8.98 | 9.08 | 8.87 | 9.08 | +1.34% | 0.75 | 2.10% |
| 2025-09-15 | 8.97 | 9.03 | 8.92 | 8.96 | -0.55% | 0.36 | 1.00% |
| 2025-09-12 | 9.08 | 9.09 | 9.00 | 9.01 | -0.66% | 0.38 | 1.06% |
| 2025-09-11 | 9.02 | 9.08 | 8.97 | 9.07 | 0.00% | 0.39 | 1.08% |
| 2025-09-10 | 9.06 | 9.08 | 8.97 | 9.07 | 0.00% | 0.44 | 1.22% |
| 2025-09-09 | 9.08 | 9.10 | 8.98 | 9.07 | 0.00% | 0.59 | 1.63% |
| 2025-09-08 | 9.03 | 9.09 | 8.99 | 9.07 | +0.55% | 0.63 | 1.74% |
| 2025-09-05 | 8.81 | 9.02 | 8.73 | 9.02 | +2.62% | 0.71 | 1.99% |
| 2025-09-04 | 8.70 | 8.90 | 8.67 | 8.79 | +1.27% | 0.58 | 1.63% |
| 2025-09-03 | 8.78 | 8.82 | 8.66 | 8.68 | -1.25% | 0.51 | 1.46% |
| 2025-09-02 | 8.90 | 8.90 | 8.73 | 8.79 | -1.12% | 0.51 | 1.44% |
| 2025-09-01 | 8.77 | 8.90 | 8.67 | 8.89 | +1.60% | 0.55 | 1.55% |
| 2025-08-29 | 8.80 | 8.83 | 8.74 | 8.75 | -0.91% | 0.45 | 1.28% |
| 2025-08-28 | 8.83 | 8.94 | 8.57 | 8.83 | -0.45% | 0.87 | 2.48% |
| 2025-08-27 | 9.11 | 9.19 | 8.85 | 8.87 | -2.74% | 1.06 | 2.93% |
| 2025-08-26 | 9.17 | 9.18 | 9.09 | 9.12 | +0.33% | 0.74 | 2.01% |
| 2025-08-25 | 9.29 | 9.29 | 9.07 | 9.09 | -0.98% | 1.06 | 2.91% |
| 2025-08-22 | 9.35 | 9.40 | 9.13 | 9.18 | -0.97% | 1.26 | 3.42% |
| 2025-08-21 | 9.08 | 9.35 | 9.01 | 9.27 | +2.32% | 1.99 | 5.38% |