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 |
|---|
| 2025-04-30 | 7.34 | 7.26 | -0.15 | -2.02% | 7.26 | 7.69 | 243097 | 17974.74 | 3.76% |
| 2025-04-29 | 7.50 | 7.41 | -0.18 | -2.37% | 7.32 | 7.57 | 257611 | 19084.17 | 3.98% |
| 2025-04-28 | 7.76 | 7.59 | 0.01 | 0.13% | 7.56 | 8.08 | 368425 | 28773.77 | 5.70% |
| 2025-04-25 | 7.57 | 7.58 | -0.01 | -0.13% | 7.53 | 7.79 | 189112 | 14480.39 | 2.92% |
| 2025-04-24 | 7.78 | 7.59 | -0.23 | -2.94% | 7.56 | 7.93 | 299893 | 23067.57 | 4.64% |
| 2025-04-23 | 8.20 | 7.82 | -0.46 | -5.56% | 7.81 | 8.20 | 468897 | 37199.96 | 7.25% |
| 2025-04-22 | 8.05 | 8.28 | 0.15 | 1.85% | 8.01 | 8.39 | 496059 | 40529.96 | 7.67% |
| 2025-04-21 | 7.84 | 8.13 | 0.20 | 2.52% | 7.84 | 8.36 | 443081 | 35892.92 | 6.85% |
| 2025-04-18 | 7.97 | 7.93 | -0.13 | -1.61% | 7.88 | 8.20 | 390025 | 31349.16 | 6.03% |
| 2025-04-17 | 7.95 | 8.06 | 0.19 | 2.41% | 7.95 | 8.28 | 555022 | 44759.70 | 8.58% |
| 2025-04-16 | 7.67 | 7.87 | 0.18 | 2.34% | 7.47 | 7.87 | 299844 | 23121.14 | 4.64% |
| 2025-04-15 | 7.79 | 7.69 | -0.15 | -1.91% | 7.66 | 7.87 | 224710 | 17420.46 | 3.47% |
| 2025-04-14 | 7.61 | 7.84 | 0.22 | 2.89% | 7.57 | 7.91 | 368253 | 28727.21 | 5.69% |
| 2025-04-11 | 7.63 | 7.62 | -0.01 | -0.13% | 7.56 | 7.82 | 377850 | 29056.99 | 5.84% |
| 2025-04-10 | 7.30 | 7.63 | 0.27 | 3.67% | 7.25 | 7.75 | 377903 | 28645.69 | 5.84% |
| 2025-04-09 | 7.01 | 7.36 | 0.34 | 4.84% | 6.55 | 7.46 | 333959 | 23413.94 | 5.16% |
| 2025-04-08 | 6.65 | 7.02 | 0.28 | 4.15% | 6.63 | 7.05 | 235749 | 16340.14 | 3.64% |
| 2025-04-07 | 7.25 | 6.74 | -0.75 | -10.01% | 6.74 | 7.25 | 151731 | 10503.75 | 2.35% |
| 2025-04-03 | 7.31 | 7.49 | 0.12 | 1.63% | 7.28 | 7.53 | 83754 | 6243.36 | 1.29% |
| 2025-04-02 | 7.39 | 7.37 | -0.05 | -0.67% | 7.35 | 7.42 | 50122 | 3698.67 | 0.77% |
| 2025-04-01 | 7.32 | 7.42 | 0.10 | 1.37% | 7.30 | 7.49 | 74628 | 5540.03 | 1.15% |
| 2025-03-31 | 7.35 | 7.32 | -0.07 | -0.95% | 7.21 | 7.39 | 87650 | 6392.36 | 1.35% |
| 2025-03-28 | 7.60 | 7.39 | -0.23 | -3.02% | 7.38 | 7.61 | 107723 | 8032.20 | 1.67% |
| 2025-03-27 | 7.58 | 7.62 | 0.08 | 1.06% | 7.46 | 7.66 | 114040 | 8660.05 | 1.76% |
| 2025-03-26 | 7.45 | 7.54 | 0.11 | 1.48% | 7.43 | 7.56 | 71918 | 5398.10 | 1.11% |
| 2025-03-25 | 7.41 | 7.43 | -0.01 | -0.13% | 7.36 | 7.48 | 73448 | 5444.31 | 1.14% |
| 2025-03-24 | 7.56 | 7.44 | -0.11 | -1.46% | 7.30 | 7.60 | 122517 | 9123.77 | 1.89% |
| 2025-03-21 | 7.67 | 7.55 | -0.12 | -1.56% | 7.53 | 7.70 | 106531 | 8094.61 | 1.65% |
| 2025-03-20 | 7.71 | 7.67 | -0.05 | -0.65% | 7.65 | 7.75 | 80856 | 6230.36 | 1.25% |
| 2025-03-19 | 7.73 | 7.72 | -0.04 | -0.52% | 7.70 | 7.77 | 104912 | 8105.68 | 1.62% |
| 2025-03-18 | 7.88 | 7.76 | -0.04 | -0.51% | 7.71 | 7.89 | 119035 | 9247.52 | 1.84% |
| 2025-03-17 | 7.98 | 7.80 | -0.05 | -0.64% | 7.80 | 8.07 | 229446 | 18115.58 | 3.55% |
| 2025-03-14 | 7.62 | 7.85 | 0.26 | 3.43% | 7.59 | 7.86 | 271448 | 21042.79 | 4.20% |
| 2025-03-13 | 7.55 | 7.59 | 0.00 | 0.00% | 7.46 | 7.66 | 151009 | 11402.77 | 2.33% |
| 2025-03-12 | 7.55 | 7.59 | 0.03 | 0.40% | 7.53 | 7.65 | 108622 | 8234.26 | 1.68% |
| 2025-03-11 | 7.39 | 7.56 | 0.09 | 1.20% | 7.36 | 7.56 | 105410 | 7882.63 | 1.63% |
| 2025-03-10 | 7.40 | 7.47 | 0.05 | 0.67% | 7.38 | 7.49 | 84777 | 6302.79 | 1.31% |
| 2025-03-07 | 7.56 | 7.42 | -0.17 | -2.24% | 7.40 | 7.59 | 119799 | 8966.36 | 1.85% |
| 2025-03-06 | 7.48 | 7.59 | 0.13 | 1.74% | 7.42 | 7.62 | 132927 | 10034.61 | 2.05% |
| 2025-03-05 | 7.48 | 7.46 | -0.06 | -0.80% | 7.36 | 7.54 | 138401 | 10273.67 | 2.14% |
| 2025-03-04 | 7.48 | 7.52 | -0.01 | -0.13% | 7.41 | 7.54 | 116034 | 8679.69 | 1.79% |
| 2025-03-03 | 7.51 | 7.53 | -0.01 | -0.13% | 7.49 | 7.69 | 148744 | 11268.09 | 2.30% |
| 2025-02-28 | 7.78 | 7.54 | -0.30 | -3.83% | 7.52 | 7.82 | 210434 | 16121.25 | 3.25% |
| 2025-02-27 | 7.62 | 7.84 | 0.22 | 2.89% | 7.60 | 7.93 | 346115 | 26912.00 | 5.35% |
| 2025-02-26 | 7.55 | 7.62 | 0.07 | 0.93% | 7.55 | 7.68 | 113068 | 8590.38 | 1.75% |
| 2025-02-25 | 7.60 | 7.55 | -0.11 | -1.44% | 7.55 | 7.71 | 128834 | 9824.52 | 1.99% |
| 2025-02-24 | 7.70 | 7.66 | -0.05 | -0.65% | 7.61 | 7.78 | 132018 | 10151.14 | 2.04% |
| 2025-02-21 | 7.80 | 7.71 | -0.14 | -1.78% | 7.59 | 7.83 | 165850 | 12759.29 | 2.56% |
| 2025-02-20 | 7.72 | 7.85 | 0.13 | 1.68% | 7.64 | 7.87 | 160716 | 12557.40 | 2.48% |
| 2025-02-19 | 7.68 | 7.72 | 0.04 | 0.52% | 7.62 | 7.72 | 150542 | 11544.34 | 2.33% |
| 2025-02-18 | 8.13 | 7.68 | -0.46 | -5.65% | 7.66 | 8.14 | 207569 | 16295.37 | 3.21% |
| 2025-02-17 | 8.07 | 8.14 | 0.07 | 0.87% | 7.97 | 8.25 | 199274 | 16156.91 | 3.08% |
| 2025-02-14 | 8.22 | 8.07 | -0.14 | -1.71% | 8.02 | 8.29 | 169474 | 13784.93 | 2.62% |
| 2025-02-13 | 8.20 | 8.21 | 0.02 | 0.24% | 8.07 | 8.35 | 247048 | 20300.67 | 3.82% |
| 2025-02-12 | 8.09 | 8.19 | 0.09 | 1.11% | 8.06 | 8.20 | 187435 | 15261.74 | 2.90% |
| 2025-02-11 | 8.19 | 8.10 | -0.02 | -0.25% | 8.03 | 8.22 | 171359 | 13886.29 | 2.65% |
| 2025-02-10 | 7.87 | 8.12 | 0.26 | 3.31% | 7.87 | 8.16 | 260872 | 20959.98 | 4.03% |
| 2025-02-07 | 7.77 | 7.86 | 0.07 | 0.90% | 7.75 | 7.95 | 150963 | 11857.49 | 2.33% |
| 2025-02-06 | 7.64 | 7.79 | 0.10 | 1.30% | 7.62 | 7.80 | 146060 | 11296.45 | 2.26% |
| 2025-02-05 | 7.79 | 7.69 | -0.04 | -0.52% | 7.62 | 7.81 | 116062 | 8906.93 | 1.79% |
| 2025-01-27 | 7.85 | 7.73 | -0.13 | -1.65% | 7.73 | 7.95 | 116496 | 9125.81 | 1.80% |
| 2025-01-24 | 7.78 | 7.86 | 0.04 | 0.51% | 7.71 | 7.90 | 135800 | 10609.83 | 2.10% |
| 2025-01-23 | 7.99 | 7.82 | -0.05 | -0.64% | 7.81 | 8.06 | 152552 | 12126.83 | 2.36% |
| 2025-01-22 | 8.10 | 7.87 | -0.28 | -3.44% | 7.86 | 8.10 | 166725 | 13237.96 | 2.58% |
| 2025-01-21 | 8.19 | 8.15 | 0.00 | 0.00% | 8.06 | 8.29 | 212073 | 17296.86 | 3.28% |
| 2025-01-20 | 8.05 | 8.15 | 0.18 | 2.26% | 7.96 | 8.31 | 267391 | 21838.74 | 4.13% |
| 2025-01-17 | 8.24 | 7.97 | -0.09 | -1.12% | 7.95 | 8.28 | 257112 | 20731.77 | 3.97% |
| 2025-01-16 | 7.92 | 8.06 | 0.16 | 2.03% | 7.91 | 8.20 | 278496 | 22476.22 | 4.31% |
| 2025-01-15 | 7.83 | 7.90 | 0.09 | 1.15% | 7.71 | 8.01 | 210493 | 16546.92 | 3.25% |
| 2025-01-14 | 7.45 | 7.81 | 0.43 | 5.83% | 7.45 | 7.83 | 205286 | 15750.53 | 3.17% |
| 2025-01-13 | 7.33 | 7.38 | -0.03 | -0.40% | 7.15 | 7.41 | 141267 | 10322.26 | 2.18% |
| 2025-01-10 | 7.81 | 7.41 | -0.41 | -5.24% | 7.40 | 7.85 | 200869 | 15250.78 | 3.11% |
| 2025-01-09 | 7.75 | 7.82 | -0.04 | -0.51% | 7.75 | 7.93 | 206671 | 16205.12 | 3.19% |
| 2025-01-08 | 7.62 | 7.86 | 0.18 | 2.34% | 7.51 | 7.98 | 330965 | 25601.01 | 5.12% |
| 2025-01-07 | 7.59 | 7.68 | 0.09 | 1.19% | 7.43 | 7.70 | 218324 | 16515.15 | 3.38% |
| 2025-01-06 | 7.50 | 7.59 | -0.11 | -1.43% | 7.48 | 7.90 | 261449 | 19997.96 | 4.04% |
| 2025-01-03 | 8.38 | 7.70 | -0.83 | -9.73% | 7.70 | 8.40 | 443151 | 34899.85 | 6.85% |
| 2025-01-02 | 8.12 | 8.53 | 0.36 | 4.41% | 8.12 | 8.75 | 535713 | 45603.52 | 8.28% |
| 2024-12-31 | 8.27 | 8.17 | -0.15 | -1.80% | 8.16 | 8.54 | 285188 | 23897.34 | 4.41% |
| 2024-12-30 | 8.50 | 8.32 | -0.24 | -2.80% | 8.18 | 8.50 | 250287 | 20732.32 | 3.87% |
上证大盘股票行情在线 K线走势图
