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 |
|---|
| 2025-12-19 | 13.90 | 14.19 | 0.29 | 2.09% | 13.78 | 14.54 | 243698 | 34741.86 | 1.08% |
| 2025-12-18 | 14.15 | 13.90 | -0.25 | -1.77% | 13.82 | 14.28 | 137076 | 19201.21 | 0.61% |
| 2025-12-17 | 14.00 | 14.15 | 0.09 | 0.64% | 13.90 | 14.28 | 128463 | 18098.08 | 0.57% |
| 2025-12-16 | 13.93 | 14.06 | 0.15 | 1.08% | 13.70 | 14.27 | 149716 | 21158.16 | 0.66% |
| 2025-12-15 | 13.80 | 13.91 | 0.11 | 0.80% | 13.80 | 14.16 | 135692 | 19011.46 | 0.60% |
| 2025-12-12 | 14.04 | 13.80 | -0.11 | -0.79% | 13.79 | 14.14 | 142074 | 19828.11 | 0.63% |
| 2025-12-11 | 14.02 | 13.91 | -0.20 | -1.42% | 13.83 | 14.13 | 150029 | 20922.98 | 0.67% |
| 2025-12-10 | 13.84 | 14.11 | 0.27 | 1.95% | 13.65 | 14.44 | 254092 | 35613.26 | 1.13% |
| 2025-12-09 | 14.29 | 13.84 | -0.53 | -3.69% | 13.71 | 14.39 | 302168 | 42141.32 | 1.34% |
| 2025-12-08 | 14.66 | 14.37 | -0.18 | -1.24% | 14.32 | 14.68 | 107572 | 15506.39 | 0.48% |
| 2025-12-05 | 14.54 | 14.55 | 0.01 | 0.07% | 14.09 | 14.64 | 161344 | 23198.98 | 0.72% |
| 2025-12-04 | 14.87 | 14.54 | -0.21 | -1.42% | 14.52 | 15.16 | 142734 | 21027.64 | 0.63% |
| 2025-12-03 | 15.12 | 14.75 | -0.35 | -2.32% | 14.72 | 15.14 | 131435 | 19594.62 | 0.58% |
| 2025-12-02 | 15.25 | 15.10 | -0.06 | -0.40% | 14.95 | 15.27 | 160307 | 24192.21 | 0.71% |
| 2025-12-01 | 15.60 | 15.16 | 0.25 | 1.68% | 15.04 | 15.70 | 274748 | 42110.79 | 1.22% |
| 2025-11-28 | 14.60 | 14.91 | 0.20 | 1.36% | 14.46 | 15.02 | 120397 | 17751.94 | 0.53% |
| 2025-11-27 | 14.67 | 14.71 | -0.13 | -0.88% | 14.18 | 14.83 | 277682 | 40544.96 | 1.23% |
| 2025-11-26 | 15.15 | 14.84 | -0.36 | -2.37% | 14.75 | 15.37 | 127463 | 19090.02 | 0.57% |
| 2025-11-25 | 15.20 | 15.20 | 0.00 | 0.00% | 15.01 | 15.62 | 149314 | 22805.09 | 0.66% |
| 2025-11-24 | 15.28 | 15.20 | -0.16 | -1.04% | 15.11 | 15.49 | 200314 | 30640.00 | 0.89% |
| 2025-11-21 | 15.42 | 15.36 | -0.17 | -1.09% | 15.25 | 15.64 | 259097 | 40018.32 | 1.15% |
| 2025-11-20 | 14.54 | 15.53 | 1.04 | 7.18% | 14.25 | 15.59 | 398404 | 59940.75 | 1.77% |
| 2025-11-19 | 14.57 | 14.49 | -0.16 | -1.09% | 14.44 | 14.68 | 92788 | 13510.32 | 0.41% |
| 2025-11-18 | 14.83 | 14.65 | -0.23 | -1.55% | 14.34 | 14.89 | 138623 | 20226.39 | 0.61% |
| 2025-11-17 | 14.72 | 14.88 | 0.20 | 1.36% | 14.61 | 15.05 | 137615 | 20447.97 | 0.61% |
| 2025-11-14 | 15.16 | 14.68 | -0.51 | -3.36% | 14.68 | 15.41 | 167268 | 25123.58 | 0.74% |
| 2025-11-13 | 14.87 | 15.19 | 0.24 | 1.61% | 14.72 | 15.28 | 122629 | 18398.38 | 0.54% |
| 2025-11-12 | 14.95 | 14.95 | -0.02 | -0.13% | 14.86 | 15.17 | 141723 | 21282.91 | 0.63% |
| 2025-11-11 | 14.56 | 14.97 | 0.31 | 2.11% | 14.54 | 15.10 | 215569 | 31935.71 | 0.96% |
| 2025-11-10 | 13.60 | 14.66 | 0.83 | 6.00% | 13.60 | 14.73 | 324790 | 46209.22 | 1.44% |
| 2025-11-07 | 14.25 | 13.83 | -0.16 | -1.14% | 13.79 | 14.29 | 201319 | 28281.18 | 0.89% |
| 2025-11-06 | 14.14 | 13.99 | -0.14 | -0.99% | 13.93 | 14.21 | 141982 | 19933.05 | 0.63% |
| 2025-11-05 | 14.28 | 14.13 | -0.15 | -1.05% | 14.06 | 14.35 | 105587 | 14979.02 | 0.47% |
| 2025-11-04 | 14.07 | 14.28 | 0.29 | 2.07% | 14.02 | 14.40 | 196124 | 27890.09 | 0.87% |
| 2025-11-03 | 14.09 | 13.99 | -0.18 | -1.27% | 13.94 | 14.30 | 157547 | 22248.93 | 0.70% |
| 2025-10-31 | 14.13 | 14.17 | 0.00 | 0.00% | 14.01 | 14.34 | 140691 | 19952.21 | 0.62% |
| 2025-10-30 | 14.00 | 14.17 | -0.03 | -0.21% | 13.96 | 14.28 | 125554 | 17678.43 | 0.56% |
| 2025-10-29 | 13.79 | 14.20 | 0.33 | 2.38% | 13.77 | 14.33 | 205999 | 29145.54 | 0.91% |
| 2025-10-28 | 14.24 | 13.87 | -0.36 | -2.53% | 13.64 | 14.37 | 264969 | 36930.30 | 1.17% |
| 2025-10-27 | 14.97 | 14.23 | -0.73 | -4.88% | 14.18 | 15.06 | 264803 | 38275.96 | 1.17% |
| 2025-10-24 | 14.86 | 14.96 | 0.11 | 0.74% | 14.78 | 14.99 | 89835 | 13379.67 | 0.40% |
| 2025-10-23 | 15.08 | 14.85 | -0.16 | -1.07% | 14.69 | 15.10 | 94147 | 13926.05 | 0.42% |
| 2025-10-22 | 15.03 | 15.01 | -0.03 | -0.20% | 14.92 | 15.19 | 74243 | 11169.63 | 0.33% |
| 2025-10-21 | 14.72 | 15.04 | 0.33 | 2.24% | 14.59 | 15.29 | 190011 | 28598.47 | 0.84% |
| 2025-10-20 | 14.66 | 14.71 | 0.12 | 0.82% | 14.53 | 14.93 | 96438 | 14248.72 | 0.43% |
| 2025-10-17 | 14.88 | 14.59 | -0.25 | -1.68% | 14.53 | 15.17 | 123123 | 18239.86 | 0.55% |
| 2025-10-16 | 15.02 | 14.84 | -0.18 | -1.20% | 14.50 | 15.02 | 106211 | 15770.84 | 0.47% |
| 2025-10-15 | 14.94 | 15.02 | 0.03 | 0.20% | 14.77 | 15.24 | 134604 | 20157.71 | 0.60% |
| 2025-10-14 | 15.07 | 14.99 | -0.06 | -0.40% | 14.94 | 15.40 | 145844 | 22101.46 | 0.65% |
| 2025-10-13 | 14.98 | 15.05 | -0.37 | -2.40% | 14.92 | 15.30 | 154526 | 23277.25 | 0.69% |
| 2025-10-10 | 15.26 | 15.42 | 0.10 | 0.65% | 15.08 | 15.64 | 229233 | 35110.51 | 1.02% |
| 2025-10-09 | 16.00 | 15.32 | -0.93 | -5.72% | 15.13 | 16.10 | 357155 | 54860.75 | 1.58% |
| 2025-09-30 | 16.14 | 16.25 | 0.14 | 0.87% | 15.94 | 16.35 | 186243 | 30057.06 | 0.83% |
| 2025-09-29 | 16.00 | 16.11 | 0.16 | 1.00% | 15.65 | 16.24 | 157725 | 25249.05 | 0.70% |
| 2025-09-26 | 15.66 | 15.95 | 0.29 | 1.85% | 15.54 | 16.34 | 216607 | 34779.78 | 0.96% |
| 2025-09-25 | 15.71 | 15.66 | -0.08 | -0.51% | 15.47 | 15.82 | 146362 | 22911.29 | 0.65% |
| 2025-09-24 | 15.61 | 15.74 | 0.15 | 0.96% | 15.40 | 16.10 | 192414 | 30465.28 | 0.85% |
| 2025-09-23 | 16.00 | 15.59 | -0.58 | -3.59% | 15.45 | 16.12 | 204930 | 32170.64 | 0.91% |
| 2025-09-22 | 15.45 | 16.17 | 0.41 | 2.60% | 15.38 | 16.20 | 325795 | 52055.73 | 1.44% |
| 2025-09-19 | 15.40 | 15.76 | 0.58 | 3.82% | 15.10 | 15.87 | 237778 | 36799.11 | 1.05% |
| 2025-09-18 | 15.90 | 15.18 | -0.82 | -5.13% | 15.09 | 15.90 | 199809 | 30895.81 | 0.89% |
| 2025-09-17 | 15.51 | 16.00 | 0.46 | 2.96% | 15.33 | 16.01 | 189503 | 29902.29 | 0.84% |
| 2025-09-16 | 15.42 | 15.54 | 0.04 | 0.26% | 15.25 | 15.60 | 145059 | 22383.70 | 0.64% |
| 2025-09-15 | 15.57 | 15.50 | -0.01 | -0.06% | 14.96 | 15.64 | 228428 | 34929.78 | 1.01% |
| 2025-09-12 | 15.16 | 15.51 | 0.42 | 2.78% | 15.06 | 15.57 | 349913 | 53741.41 | 1.55% |
| 2025-09-11 | 14.68 | 15.09 | 0.26 | 1.75% | 14.58 | 15.16 | 209433 | 31253.94 | 0.93% |
| 2025-09-10 | 14.75 | 14.83 | -0.07 | -0.47% | 14.43 | 14.90 | 262381 | 38474.93 | 1.16% |
| 2025-09-09 | 14.20 | 14.90 | 0.65 | 4.56% | 14.16 | 15.02 | 483639 | 71302.45 | 2.14% |
| 2025-09-08 | 14.34 | 14.25 | 0.07 | 0.49% | 14.01 | 14.47 | 301857 | 42842.25 | 1.34% |
| 2025-09-05 | 13.92 | 14.18 | 0.27 | 1.94% | 13.92 | 14.55 | 281535 | 40104.66 | 1.25% |
| 2025-09-04 | 13.87 | 13.91 | 0.02 | 0.14% | 13.65 | 14.06 | 165968 | 23068.85 | 0.74% |
| 2025-09-03 | 14.39 | 13.89 | -0.40 | -2.80% | 13.83 | 14.44 | 188399 | 26457.25 | 0.84% |
| 2025-09-02 | 14.71 | 14.29 | -0.41 | -2.79% | 14.22 | 14.76 | 196294 | 28277.09 | 0.87% |
| 2025-09-01 | 14.93 | 14.70 | -0.13 | -0.88% | 14.56 | 15.05 | 201455 | 29770.32 | 0.89% |
| 2025-08-29 | 15.08 | 14.83 | 0.03 | 0.20% | 14.70 | 15.16 | 259128 | 38722.05 | 1.15% |
| 2025-08-28 | 14.91 | 14.80 | -0.03 | -0.20% | 14.53 | 15.10 | 168165 | 24912.71 | 0.75% |
| 2025-08-27 | 15.48 | 14.83 | -0.67 | -4.32% | 14.82 | 15.59 | 284457 | 43256.71 | 1.26% |
| 2025-08-26 | 15.81 | 15.50 | -0.43 | -2.70% | 15.40 | 15.83 | 273765 | 42560.56 | 1.21% |
| 2025-08-25 | 15.84 | 15.93 | 0.35 | 2.25% | 15.74 | 16.46 | 355442 | 57210.49 | 1.58% |
| 2025-08-22 | 15.77 | 15.58 | -0.19 | -1.20% | 15.51 | 15.82 | 167293 | 26129.26 | 0.74% |
上证大盘股票行情在线 K线走势图
新城控股(601155)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
