新城控股(601155)股票行情
新城控股(601155)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 | 14.57 | 14.45 | -0.16 | -1.10% | 14.45 | 14.75 | 107512 | 15662.13 | 0.48% |
| 2025-07-31 | 15.05 | 14.61 | -0.59 | -3.88% | 14.50 | 15.20 | 273727 | 40224.49 | 1.21% |
| 2025-07-30 | 15.59 | 15.20 | -0.40 | -2.56% | 15.20 | 16.08 | 252830 | 39147.28 | 1.12% |
| 2025-07-29 | 15.45 | 15.60 | 0.14 | 0.91% | 15.31 | 15.85 | 160999 | 25199.70 | 0.71% |
| 2025-07-28 | 15.30 | 15.46 | 0.11 | 0.72% | 15.10 | 15.57 | 164534 | 25317.14 | 0.73% |
| 2025-07-25 | 14.94 | 15.35 | 0.43 | 2.88% | 14.94 | 15.60 | 284683 | 43613.87 | 1.26% |
| 2025-07-24 | 14.64 | 14.92 | 0.28 | 1.91% | 14.50 | 15.17 | 180655 | 26989.54 | 0.80% |
| 2025-07-23 | 14.58 | 14.64 | 0.14 | 0.97% | 14.53 | 15.02 | 209167 | 30857.20 | 0.93% |
| 2025-07-22 | 14.39 | 14.50 | 0.13 | 0.90% | 14.08 | 14.52 | 170599 | 24451.62 | 0.76% |
| 2025-07-21 | 14.41 | 14.37 | -0.01 | -0.07% | 14.31 | 14.63 | 140246 | 20287.22 | 0.62% |
| 2025-07-18 | 14.25 | 14.38 | 0.14 | 0.98% | 14.22 | 14.40 | 80750 | 11560.00 | 0.36% |
| 2025-07-17 | 14.20 | 14.24 | 0.04 | 0.28% | 14.16 | 14.32 | 106388 | 15145.50 | 0.47% |
| 2025-07-16 | 14.31 | 14.20 | -0.26 | -1.80% | 14.17 | 14.51 | 190290 | 27214.44 | 0.84% |
| 2025-07-15 | 14.86 | 14.46 | -0.37 | -2.49% | 14.21 | 14.90 | 231012 | 33517.62 | 1.02% |
| 2025-07-14 | 15.00 | 14.83 | -0.32 | -2.11% | 14.64 | 15.09 | 215526 | 32000.95 | 0.96% |
| 2025-07-11 | 14.80 | 15.15 | 0.22 | 1.47% | 14.69 | 15.31 | 318842 | 47842.21 | 1.41% |
| 2025-07-10 | 13.93 | 14.93 | 0.98 | 7.03% | 13.92 | 15.12 | 396143 | 58257.18 | 1.76% |
| 2025-07-09 | 13.98 | 13.95 | -0.05 | -0.36% | 13.90 | 14.19 | 97792 | 13696.11 | 0.43% |
| 2025-07-08 | 13.90 | 14.00 | 0.08 | 0.57% | 13.89 | 14.09 | 150747 | 21065.68 | 0.67% |
| 2025-07-07 | 13.39 | 13.92 | 0.51 | 3.80% | 13.39 | 14.10 | 222566 | 31002.81 | 0.99% |
| 2025-07-04 | 13.47 | 13.41 | -0.06 | -0.45% | 13.38 | 13.56 | 69338 | 9339.48 | 0.31% |
| 2025-07-03 | 13.56 | 13.47 | -0.19 | -1.39% | 13.45 | 13.84 | 81110 | 11031.60 | 0.36% |
| 2025-07-02 | 13.60 | 13.66 | 0.06 | 0.44% | 13.40 | 13.71 | 110016 | 14862.09 | 0.49% |
| 2025-07-01 | 13.68 | 13.60 | -0.08 | -0.58% | 13.52 | 13.75 | 57397 | 7808.16 | 0.25% |
| 2025-06-30 | 13.49 | 13.68 | 0.21 | 1.56% | 13.44 | 13.74 | 90514 | 12328.88 | 0.40% |
| 2025-06-27 | 14.03 | 13.47 | -0.58 | -4.13% | 13.43 | 14.09 | 193060 | 26390.18 | 0.86% |
| 2025-06-26 | 14.01 | 14.05 | 0.03 | 0.21% | 13.80 | 14.08 | 94388 | 13208.98 | 0.42% |
| 2025-06-25 | 13.64 | 14.02 | 0.41 | 3.01% | 13.64 | 14.14 | 124111 | 17272.15 | 0.55% |
| 2025-06-24 | 13.65 | 13.61 | 0.08 | 0.59% | 13.54 | 13.69 | 60310 | 8214.33 | 0.27% |
| 2025-06-23 | 13.54 | 13.53 | -0.07 | -0.51% | 13.30 | 13.67 | 65457 | 8847.17 | 0.29% |
| 2025-06-20 | 13.42 | 13.60 | 0.18 | 1.34% | 13.42 | 13.83 | 88616 | 12119.90 | 0.39% |
| 2025-06-19 | 13.58 | 13.42 | -0.18 | -1.32% | 13.39 | 13.68 | 66494 | 8978.64 | 0.29% |
| 2025-06-18 | 13.88 | 13.60 | -0.28 | -2.02% | 13.51 | 13.98 | 67611 | 9231.32 | 0.30% |
| 2025-06-17 | 13.88 | 13.88 | -0.06 | -0.43% | 13.70 | 13.98 | 101731 | 14072.29 | 0.45% |
| 2025-06-16 | 13.48 | 13.94 | 0.52 | 3.87% | 13.45 | 14.19 | 260666 | 36375.16 | 1.16% |
| 2025-06-13 | 13.43 | 13.42 | -0.05 | -0.37% | 13.33 | 13.61 | 93634 | 12595.10 | 0.42% |
| 2025-06-12 | 13.37 | 13.47 | 0.06 | 0.45% | 13.32 | 13.90 | 117616 | 16006.79 | 0.52% |
| 2025-06-11 | 13.37 | 13.41 | 0.08 | 0.60% | 13.28 | 13.55 | 106931 | 14374.83 | 0.47% |
| 2025-06-10 | 13.09 | 13.33 | 0.41 | 3.17% | 13.06 | 13.59 | 233461 | 31319.51 | 1.04% |
| 2025-06-09 | 13.04 | 12.92 | -0.07 | -0.54% | 12.82 | 13.10 | 118968 | 15387.38 | 0.53% |
| 2025-06-06 | 13.25 | 12.99 | -0.28 | -2.11% | 12.97 | 13.42 | 101170 | 13227.91 | 0.45% |
| 2025-06-05 | 12.80 | 13.27 | 0.49 | 3.83% | 12.79 | 13.30 | 185709 | 24367.75 | 0.82% |
| 2025-06-04 | 12.58 | 12.78 | 0.28 | 2.24% | 12.50 | 12.83 | 83683 | 10638.32 | 0.37% |
| 2025-06-03 | 12.52 | 12.50 | -0.10 | -0.79% | 12.43 | 12.68 | 55718 | 6981.97 | 0.25% |
| 2025-05-30 | 12.50 | 12.60 | 0.19 | 1.53% | 12.40 | 12.69 | 84413 | 10611.34 | 0.37% |
| 2025-05-29 | 12.23 | 12.41 | 0.21 | 1.72% | 12.14 | 12.51 | 76631 | 9504.40 | 0.34% |
| 2025-05-28 | 12.32 | 12.20 | -0.16 | -1.29% | 12.18 | 12.35 | 58342 | 7146.30 | 0.26% |
| 2025-05-27 | 12.49 | 12.36 | -0.12 | -0.96% | 12.28 | 12.51 | 76843 | 9490.38 | 0.34% |
| 2025-05-26 | 12.54 | 12.48 | -0.02 | -0.16% | 12.43 | 12.58 | 67346 | 8424.10 | 0.30% |
| 2025-05-23 | 12.66 | 12.50 | -0.20 | -1.57% | 12.50 | 12.72 | 71429 | 9004.15 | 0.32% |
| 2025-05-22 | 12.95 | 12.70 | -0.29 | -2.23% | 12.60 | 12.95 | 110991 | 14119.90 | 0.49% |
| 2025-05-21 | 12.86 | 12.99 | 0.09 | 0.70% | 12.83 | 13.05 | 80350 | 10408.97 | 0.36% |
| 2025-05-20 | 12.96 | 12.90 | -0.08 | -0.62% | 12.70 | 12.99 | 121796 | 15633.66 | 0.54% |
| 2025-05-19 | 12.69 | 12.98 | 0.28 | 2.20% | 12.69 | 13.15 | 129536 | 16809.91 | 0.57% |
| 2025-05-16 | 12.65 | 12.70 | 0.12 | 0.95% | 12.50 | 12.78 | 84255 | 10649.13 | 0.37% |
| 2025-05-15 | 12.85 | 12.58 | -0.29 | -2.25% | 12.55 | 13.05 | 122433 | 15611.95 | 0.54% |
| 2025-05-14 | 12.87 | 12.87 | 0.01 | 0.08% | 12.63 | 12.98 | 94631 | 12095.14 | 0.42% |
| 2025-05-13 | 13.05 | 12.86 | -0.10 | -0.77% | 12.80 | 13.06 | 101133 | 13047.22 | 0.45% |
| 2025-05-12 | 12.89 | 12.96 | 0.16 | 1.25% | 12.80 | 13.02 | 114345 | 14797.56 | 0.51% |
| 2025-05-09 | 13.13 | 12.80 | -0.33 | -2.51% | 12.80 | 13.17 | 123902 | 15997.34 | 0.55% |
| 2025-05-08 | 13.20 | 13.13 | -0.12 | -0.91% | 13.03 | 13.34 | 147158 | 19340.70 | 0.65% |
| 2025-05-07 | 13.70 | 13.25 | -0.04 | -0.30% | 13.21 | 13.94 | 194090 | 26235.23 | 0.86% |
| 2025-05-06 | 13.64 | 13.29 | -0.25 | -1.85% | 13.26 | 13.75 | 181256 | 24446.34 | 0.80% |
| 2025-04-30 | 13.45 | 13.54 | 0.17 | 1.27% | 13.30 | 13.75 | 117848 | 15972.19 | 0.52% |
| 2025-04-29 | 13.04 | 13.37 | 0.24 | 1.83% | 13.04 | 13.42 | 133757 | 17778.98 | 0.59% |
| 2025-04-28 | 13.70 | 13.13 | -0.55 | -4.02% | 12.90 | 13.72 | 253209 | 33236.47 | 1.12% |
| 2025-04-25 | 14.00 | 13.68 | -0.32 | -2.29% | 13.63 | 14.51 | 336699 | 47522.12 | 1.49% |
| 2025-04-24 | 13.82 | 14.00 | 0.10 | 0.72% | 13.78 | 14.30 | 166986 | 23423.53 | 0.74% |
| 2025-04-23 | 13.92 | 13.90 | -0.10 | -0.71% | 13.76 | 14.15 | 184495 | 25803.77 | 0.82% |
| 2025-04-22 | 13.45 | 14.00 | 0.51 | 3.78% | 13.45 | 14.15 | 301393 | 41874.33 | 1.34% |
| 2025-04-21 | 13.56 | 13.49 | -0.25 | -1.82% | 13.40 | 13.69 | 185229 | 24999.23 | 0.82% |
| 2025-04-18 | 13.60 | 13.74 | 0.13 | 0.96% | 13.30 | 13.97 | 339246 | 46144.14 | 1.50% |
| 2025-04-17 | 12.43 | 13.61 | 1.05 | 8.36% | 12.43 | 13.82 | 499020 | 67822.53 | 2.21% |
| 2025-04-16 | 12.69 | 12.56 | -0.10 | -0.79% | 12.17 | 12.91 | 142351 | 17874.12 | 0.63% |
| 2025-04-15 | 12.75 | 12.66 | -0.06 | -0.47% | 12.51 | 12.84 | 112993 | 14292.33 | 0.50% |
| 2025-04-14 | 12.90 | 12.72 | -0.26 | -2.00% | 12.59 | 13.03 | 184397 | 23487.86 | 0.82% |
| 2025-04-11 | 13.19 | 12.98 | -0.22 | -1.67% | 12.89 | 13.20 | 181922 | 23654.48 | 0.81% |
| 2025-04-10 | 12.91 | 13.20 | 0.29 | 2.25% | 12.71 | 13.42 | 368907 | 48422.38 | 1.64% |
| 2025-04-09 | 11.56 | 12.91 | 1.17 | 9.97% | 11.53 | 12.91 | 430890 | 53567.72 | 1.91% |
| 2025-04-08 | 11.35 | 11.74 | 0.53 | 4.73% | 11.21 | 11.80 | 205157 | 23761.24 | 0.91% |
上证大盘股票行情在线 K线走势图
