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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 7.16 | 7.26 | 0.11 | 1.54% | 7.11 | 7.26 | 81460 | 5850.18 | 1.26% |
| 2025-05-23 | 7.32 | 7.15 | -0.21 | -2.85% | 7.15 | 7.37 | 171700 | 12457.43 | 2.65% |
| 2025-05-22 | 7.60 | 7.36 | -0.14 | -1.87% | 7.35 | 7.68 | 203404 | 15315.06 | 3.14% |
| 2025-05-21 | 7.60 | 7.50 | -0.12 | -1.57% | 7.48 | 7.63 | 111985 | 8420.31 | 1.73% |
| 2025-05-20 | 7.43 | 7.62 | 0.18 | 2.42% | 7.42 | 7.67 | 210129 | 15885.88 | 3.25% |
| 2025-05-19 | 7.37 | 7.44 | 0.08 | 1.09% | 7.34 | 7.45 | 108179 | 8009.37 | 1.67% |
| 2025-05-16 | 7.36 | 7.36 | 0.01 | 0.14% | 7.28 | 7.38 | 85918 | 6287.39 | 1.33% |
| 2025-05-15 | 7.37 | 7.35 | -0.05 | -0.68% | 7.35 | 7.51 | 125711 | 9315.42 | 1.94% |
| 2025-05-14 | 7.29 | 7.40 | 0.09 | 1.23% | 7.20 | 7.42 | 133251 | 9777.70 | 2.06% |
| 2025-05-13 | 7.36 | 7.31 | -0.02 | -0.27% | 7.28 | 7.51 | 107849 | 7922.16 | 1.67% |
| 2025-05-12 | 7.32 | 7.33 | 0.06 | 0.83% | 7.25 | 7.35 | 87399 | 6376.31 | 1.35% |
| 2025-05-09 | 7.48 | 7.27 | -0.22 | -2.94% | 7.27 | 7.49 | 166928 | 12253.18 | 2.58% |
| 2025-05-08 | 7.44 | 7.49 | 0.02 | 0.27% | 7.35 | 7.56 | 183957 | 13803.43 | 2.84% |
| 2025-05-07 | 7.45 | 7.47 | 0.13 | 1.77% | 7.38 | 7.68 | 230682 | 17259.68 | 3.57% |
| 2025-05-06 | 7.39 | 7.34 | 0.08 | 1.10% | 7.26 | 7.41 | 160010 | 11710.20 | 2.47% |
| 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% |
上证大盘股票行情在线 K线走势图
