新世界(600628)股票行情
新世界(600628)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 7.76 | 7.80 | 0.07 | 0.91% | 7.73 | 7.84 | 91176 | 7085.07 | 1.41% |
| 2025-09-15 | 7.80 | 7.73 | -0.07 | -0.90% | 7.71 | 7.81 | 106868 | 8273.59 | 1.65% |
| 2025-09-12 | 7.88 | 7.80 | -0.10 | -1.27% | 7.79 | 7.96 | 153997 | 12077.62 | 2.38% |
| 2025-09-11 | 7.92 | 7.90 | -0.01 | -0.13% | 7.78 | 7.98 | 205423 | 16149.32 | 3.18% |
| 2025-09-10 | 7.86 | 7.91 | 0.06 | 0.76% | 7.84 | 7.97 | 163413 | 12910.51 | 2.53% |
| 2025-09-09 | 7.88 | 7.85 | -0.06 | -0.76% | 7.83 | 7.94 | 156908 | 12363.80 | 2.43% |
| 2025-09-08 | 7.90 | 7.91 | -0.05 | -0.63% | 7.81 | 7.98 | 201261 | 15871.30 | 3.11% |
| 2025-09-05 | 8.06 | 7.96 | -0.15 | -1.85% | 7.75 | 8.06 | 391816 | 30916.77 | 6.06% |
| 2025-09-04 | 7.65 | 8.11 | 0.46 | 6.01% | 7.64 | 8.14 | 417433 | 33083.13 | 6.45% |
| 2025-09-03 | 7.84 | 7.65 | -0.16 | -2.05% | 7.61 | 7.87 | 155538 | 12071.35 | 2.40% |
| 2025-09-02 | 7.86 | 7.81 | -0.07 | -0.89% | 7.76 | 7.95 | 195382 | 15320.12 | 3.02% |
| 2025-09-01 | 7.83 | 7.88 | 0.13 | 1.68% | 7.68 | 8.01 | 336285 | 26500.72 | 5.20% |
| 2025-08-29 | 7.54 | 7.75 | 0.22 | 2.92% | 7.52 | 7.79 | 246647 | 18987.26 | 3.81% |
| 2025-08-28 | 7.52 | 7.53 | 0.03 | 0.40% | 7.35 | 7.65 | 147209 | 11048.37 | 2.28% |
| 2025-08-27 | 7.71 | 7.50 | -0.20 | -2.60% | 7.50 | 7.72 | 122093 | 9292.56 | 1.89% |
| 2025-08-26 | 7.66 | 7.70 | 0.03 | 0.39% | 7.63 | 7.76 | 119048 | 9177.99 | 1.84% |
| 2025-08-25 | 7.65 | 7.67 | 0.04 | 0.52% | 7.60 | 7.69 | 116016 | 8878.25 | 1.79% |
| 2025-08-22 | 7.61 | 7.63 | 0.00 | 0.00% | 7.53 | 7.68 | 98952 | 7509.10 | 1.53% |
| 2025-08-21 | 7.64 | 7.63 | 0.00 | 0.00% | 7.59 | 7.71 | 128131 | 9807.82 | 1.98% |
| 2025-08-20 | 7.51 | 7.63 | 0.10 | 1.33% | 7.47 | 7.64 | 104380 | 7915.49 | 1.61% |
| 2025-08-19 | 7.48 | 7.53 | 0.08 | 1.07% | 7.44 | 7.58 | 104722 | 7883.08 | 1.62% |
| 2025-08-18 | 7.43 | 7.45 | 0.03 | 0.40% | 7.40 | 7.50 | 90526 | 6757.79 | 1.40% |
| 2025-08-15 | 7.39 | 7.42 | 0.05 | 0.68% | 7.36 | 7.43 | 62123 | 4593.44 | 0.96% |
| 2025-08-14 | 7.61 | 7.41 | -0.20 | -2.63% | 7.41 | 7.61 | 129413 | 9694.44 | 2.00% |
| 2025-08-13 | 7.69 | 7.61 | -0.01 | -0.13% | 7.56 | 7.75 | 114598 | 8730.79 | 1.77% |
| 2025-08-12 | 7.66 | 7.62 | -0.03 | -0.39% | 7.61 | 7.70 | 65267 | 4987.31 | 1.01% |
| 2025-08-11 | 7.57 | 7.65 | 0.05 | 0.66% | 7.56 | 7.65 | 77809 | 5925.99 | 1.20% |
| 2025-08-08 | 7.53 | 7.60 | 0.06 | 0.80% | 7.50 | 7.62 | 86840 | 6564.12 | 1.34% |
| 2025-08-07 | 7.52 | 7.54 | 0.01 | 0.13% | 7.50 | 7.65 | 99125 | 7487.64 | 1.53% |
| 2025-08-06 | 7.58 | 7.53 | -0.04 | -0.53% | 7.50 | 7.58 | 68430 | 5150.97 | 1.06% |
| 2025-08-05 | 7.51 | 7.57 | 0.06 | 0.80% | 7.51 | 7.60 | 73052 | 5521.38 | 1.13% |
| 2025-08-04 | 7.53 | 7.51 | -0.05 | -0.66% | 7.46 | 7.55 | 72772 | 5449.94 | 1.12% |
| 2025-08-01 | 7.52 | 7.56 | 0.04 | 0.53% | 7.51 | 7.66 | 85580 | 6491.75 | 1.32% |
| 2025-07-31 | 7.66 | 7.52 | -0.16 | -2.08% | 7.51 | 7.67 | 75395 | 5705.15 | 1.17% |
| 2025-07-30 | 7.64 | 7.68 | 0.05 | 0.66% | 7.58 | 7.69 | 83962 | 6414.83 | 1.30% |
| 2025-07-29 | 7.67 | 7.63 | -0.03 | -0.39% | 7.54 | 7.69 | 69252 | 5253.43 | 1.07% |
| 2025-07-28 | 7.69 | 7.66 | -0.03 | -0.39% | 7.63 | 7.71 | 70123 | 5380.80 | 1.08% |
| 2025-07-25 | 7.75 | 7.69 | -0.03 | -0.39% | 7.69 | 7.77 | 89531 | 6911.96 | 1.38% |
| 2025-07-24 | 7.59 | 7.72 | 0.12 | 1.58% | 7.59 | 7.75 | 117257 | 9029.94 | 1.81% |
| 2025-07-23 | 7.64 | 7.60 | -0.03 | -0.39% | 7.56 | 7.69 | 102118 | 7803.19 | 1.58% |
| 2025-07-22 | 7.62 | 7.63 | 0.00 | 0.00% | 7.57 | 7.72 | 98092 | 7474.14 | 1.52% |
| 2025-07-21 | 7.58 | 7.63 | 0.05 | 0.66% | 7.55 | 7.64 | 90984 | 6927.17 | 1.41% |
| 2025-07-18 | 7.53 | 7.58 | 0.06 | 0.80% | 7.47 | 7.59 | 89425 | 6737.12 | 1.38% |
| 2025-07-17 | 7.51 | 7.52 | 0.04 | 0.53% | 7.48 | 7.63 | 121342 | 9153.35 | 1.88% |
| 2025-07-16 | 7.37 | 7.48 | 0.11 | 1.49% | 7.37 | 7.52 | 99043 | 7386.25 | 1.53% |
| 2025-07-15 | 7.48 | 7.37 | -0.12 | -1.60% | 7.31 | 7.49 | 88990 | 6562.81 | 1.38% |
| 2025-07-14 | 7.51 | 7.49 | -0.01 | -0.13% | 7.45 | 7.53 | 58179 | 4354.07 | 0.90% |
| 2025-07-11 | 7.43 | 7.50 | 0.07 | 0.94% | 7.40 | 7.53 | 99660 | 7441.31 | 1.54% |
| 2025-07-10 | 7.36 | 7.43 | 0.06 | 0.81% | 7.35 | 7.43 | 59273 | 4388.37 | 0.92% |
| 2025-07-09 | 7.37 | 7.37 | 0.00 | 0.00% | 7.35 | 7.41 | 65235 | 4813.54 | 1.01% |
| 2025-07-08 | 7.32 | 7.37 | 0.04 | 0.55% | 7.32 | 7.38 | 53897 | 3962.78 | 0.83% |
| 2025-07-07 | 7.31 | 7.33 | 0.02 | 0.27% | 7.28 | 7.34 | 40506 | 2966.54 | 0.63% |
| 2025-07-04 | 7.39 | 7.31 | -0.04 | -0.54% | 7.30 | 7.39 | 56224 | 4125.97 | 0.87% |
| 2025-07-03 | 7.33 | 7.35 | 0.01 | 0.14% | 7.32 | 7.39 | 55357 | 4074.47 | 0.86% |
| 2025-07-02 | 7.32 | 7.34 | 0.01 | 0.14% | 7.31 | 7.35 | 46861 | 3435.65 | 0.72% |
| 2025-07-01 | 7.34 | 7.33 | 0.01 | 0.14% | 7.28 | 7.36 | 58637 | 4296.40 | 0.91% |
| 2025-06-30 | 7.30 | 7.32 | 0.01 | 0.14% | 7.29 | 7.34 | 53809 | 3938.45 | 0.83% |
| 2025-06-27 | 7.34 | 7.31 | -0.03 | -0.41% | 7.30 | 7.39 | 67173 | 4927.40 | 1.04% |
| 2025-06-26 | 7.31 | 7.34 | 0.00 | 0.00% | 7.30 | 7.40 | 71609 | 5261.69 | 1.11% |
| 2025-06-25 | 7.35 | 7.34 | 0.04 | 0.55% | 7.28 | 7.38 | 75976 | 5563.57 | 1.17% |
| 2025-06-24 | 7.20 | 7.30 | 0.09 | 1.25% | 7.20 | 7.32 | 64664 | 4706.92 | 1.00% |
| 2025-06-23 | 7.10 | 7.21 | 0.07 | 0.98% | 7.09 | 7.23 | 45119 | 3237.25 | 0.70% |
| 2025-06-20 | 7.11 | 7.14 | 0.03 | 0.42% | 7.11 | 7.20 | 50711 | 3627.16 | 0.78% |
| 2025-06-19 | 7.21 | 7.11 | -0.10 | -1.39% | 7.07 | 7.21 | 94837 | 6771.84 | 1.47% |
| 2025-06-18 | 7.31 | 7.21 | -0.10 | -1.37% | 7.20 | 7.31 | 66104 | 4777.63 | 1.02% |
| 2025-06-17 | 7.31 | 7.31 | -0.01 | -0.14% | 7.26 | 7.36 | 65791 | 4802.91 | 1.02% |
| 2025-06-16 | 7.23 | 7.32 | 0.06 | 0.83% | 7.22 | 7.41 | 84278 | 6164.48 | 1.30% |
| 2025-06-13 | 7.51 | 7.26 | -0.26 | -3.46% | 7.25 | 7.51 | 181930 | 13334.35 | 2.81% |
| 2025-06-12 | 7.39 | 7.52 | 0.10 | 1.35% | 7.37 | 7.77 | 193664 | 14598.09 | 2.99% |
| 2025-06-11 | 7.33 | 7.42 | 0.08 | 1.09% | 7.31 | 7.44 | 93113 | 6895.48 | 1.44% |
| 2025-06-10 | 7.41 | 7.34 | -0.07 | -0.94% | 7.25 | 7.43 | 93555 | 6872.80 | 1.45% |
| 2025-06-09 | 7.39 | 7.41 | 0.04 | 0.54% | 7.36 | 7.44 | 56352 | 4169.48 | 0.87% |
| 2025-06-06 | 7.39 | 7.37 | -0.03 | -0.41% | 7.35 | 7.43 | 69931 | 5161.67 | 1.08% |
| 2025-06-05 | 7.49 | 7.40 | -0.10 | -1.33% | 7.37 | 7.52 | 80864 | 6003.72 | 1.25% |
| 2025-06-04 | 7.38 | 7.50 | 0.11 | 1.49% | 7.37 | 7.51 | 102156 | 7601.20 | 1.58% |
| 2025-06-03 | 7.27 | 7.39 | 0.06 | 0.82% | 7.26 | 7.41 | 69707 | 5135.40 | 1.08% |
| 2025-05-30 | 7.40 | 7.33 | -0.07 | -0.95% | 7.30 | 7.43 | 68194 | 5005.53 | 1.05% |
| 2025-05-29 | 7.30 | 7.40 | 0.08 | 1.09% | 7.23 | 7.41 | 127068 | 9364.14 | 1.96% |
| 2025-05-28 | 7.28 | 7.32 | 0.04 | 0.55% | 7.23 | 7.37 | 87846 | 6422.98 | 1.36% |
| 2025-05-27 | 7.20 | 7.28 | 0.02 | 0.28% | 7.20 | 7.38 | 95708 | 6985.78 | 1.48% |
上证大盘股票行情在线 K线走势图
