致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 01:32:50 休市中

新世界 (600628) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-07 7.25 6.74 -0.75 -10.01% 6.74 7.25 151731 10503 2.35%
2025-04-03 7.31 7.49 0.12 1.63% 7.28 7.53 83754 6243 1.29%
2025-04-02 7.39 7.37 -0.05 -0.67% 7.35 7.42 50122 3698 0.77%
2025-04-01 7.32 7.42 0.10 1.37% 7.30 7.49 74628 5540 1.15%
2025-03-31 7.35 7.32 -0.07 -0.95% 7.21 7.39 87650 6392 1.35%
2025-03-28 7.60 7.39 -0.23 -3.02% 7.38 7.61 107723 8032 1.67%
2025-03-27 7.58 7.62 0.08 1.06% 7.46 7.66 114040 8660 1.76%
2025-03-26 7.45 7.54 0.11 1.48% 7.43 7.56 71918 5398 1.11%
2025-03-25 7.41 7.43 -0.01 -0.13% 7.36 7.48 73448 5444 1.14%
2025-03-24 7.56 7.44 -0.11 -1.46% 7.30 7.60 122517 9123 1.89%
2025-03-21 7.67 7.55 -0.12 -1.56% 7.53 7.70 106531 8094 1.65%
2025-03-20 7.71 7.67 -0.05 -0.65% 7.65 7.75 80856 6230 1.25%
2025-03-19 7.73 7.72 -0.04 -0.52% 7.70 7.77 104912 8105 1.62%
2025-03-18 7.88 7.76 -0.04 -0.51% 7.71 7.89 119035 9247 1.84%
2025-03-17 7.98 7.80 -0.05 -0.64% 7.80 8.07 229446 18115 3.55%
2025-03-14 7.62 7.85 0.26 3.43% 7.59 7.86 271448 21042 4.20%
2025-03-13 7.55 7.59 0.00 0.00% 7.46 7.66 151009 11402 2.33%
2025-03-12 7.55 7.59 0.03 0.40% 7.53 7.65 108622 8234 1.68%
2025-03-11 7.39 7.56 0.09 1.20% 7.36 7.56 105410 7882 1.63%
2025-03-10 7.40 7.47 0.05 0.67% 7.38 7.49 84777 6302 1.31%
2025-03-07 7.56 7.42 -0.17 -2.24% 7.40 7.59 119799 8966 1.85%
2025-03-06 7.48 7.59 0.13 1.74% 7.42 7.62 132927 10034 2.05%
2025-03-05 7.48 7.46 -0.06 -0.80% 7.36 7.54 138401 10273 2.14%
2025-03-04 7.48 7.52 -0.01 -0.13% 7.41 7.54 116034 8679 1.79%
2025-03-03 7.51 7.53 -0.01 -0.13% 7.49 7.69 148744 11268 2.30%
2025-02-28 7.78 7.54 -0.30 -3.83% 7.52 7.82 210434 16121 3.25%
2025-02-27 7.62 7.84 0.22 2.89% 7.60 7.93 346115 26912 5.35%
2025-02-26 7.55 7.62 0.07 0.93% 7.55 7.68 113068 8590 1.75%
2025-02-25 7.60 7.55 -0.11 -1.44% 7.55 7.71 128834 9824 1.99%
2025-02-24 7.70 7.66 -0.05 -0.65% 7.61 7.78 132018 10151 2.04%
2025-02-21 7.80 7.71 -0.14 -1.78% 7.59 7.83 165850 12759 2.56%
2025-02-20 7.72 7.85 0.13 1.68% 7.64 7.87 160716 12557 2.48%
2025-02-19 7.68 7.72 0.04 0.52% 7.62 7.72 150542 11544 2.33%
2025-02-18 8.13 7.68 -0.46 -5.65% 7.66 8.14 207569 16295 3.21%
2025-02-17 8.07 8.14 0.07 0.87% 7.97 8.25 199274 16156 3.08%
2025-02-14 8.22 8.07 -0.14 -1.71% 8.02 8.29 169474 13784 2.62%
2025-02-13 8.20 8.21 0.02 0.24% 8.07 8.35 247048 20300 3.82%
2025-02-12 8.09 8.19 0.09 1.11% 8.06 8.20 187435 15261 2.90%
2025-02-11 8.19 8.10 -0.02 -0.25% 8.03 8.22 171359 13886 2.65%
2025-02-10 7.87 8.12 0.26 3.31% 7.87 8.16 260872 20959 4.03%
2025-02-07 7.77 7.86 0.07 0.90% 7.75 7.95 150963 11857 2.33%
2025-02-06 7.64 7.79 0.10 1.30% 7.62 7.80 146060 11296 2.26%
2025-02-05 7.79 7.69 -0.04 -0.52% 7.62 7.81 116062 8906 1.79%
2025-01-27 7.85 7.73 -0.13 -1.65% 7.73 7.95 116496 9125 1.80%
2025-01-24 7.78 7.86 0.04 0.51% 7.71 7.90 135800 10609 2.10%
2025-01-23 7.99 7.82 -0.05 -0.64% 7.81 8.06 152552 12126 2.36%
2025-01-22 8.10 7.87 -0.28 -3.44% 7.86 8.10 166725 13237 2.58%
2025-01-21 8.19 8.15 0.00 0.00% 8.06 8.29 212073 17296 3.28%
2025-01-20 8.05 8.15 0.18 2.26% 7.96 8.31 267391 21838 4.13%
2025-01-17 8.24 7.97 -0.09 -1.12% 7.95 8.28 257112 20731 3.97%
2025-01-16 7.92 8.06 0.16 2.03% 7.91 8.20 278496 22476 4.31%
2025-01-15 7.83 7.90 0.09 1.15% 7.71 8.01 210493 16546 3.25%
2025-01-14 7.45 7.81 0.43 5.83% 7.45 7.83 205286 15750 3.17%
2025-01-13 7.33 7.38 -0.03 -0.40% 7.15 7.41 141267 10322 2.18%
2025-01-10 7.81 7.41 -0.41 -5.24% 7.40 7.85 200869 15250 3.11%
2025-01-09 7.75 7.82 -0.04 -0.51% 7.75 7.93 206671 16205 3.19%
2025-01-08 7.62 7.86 0.18 2.34% 7.51 7.98 330965 25601 5.12%
2025-01-07 7.59 7.68 0.09 1.19% 7.43 7.70 218324 16515 3.38%
2025-01-06 7.50 7.59 -0.11 -1.43% 7.48 7.90 261449 19997 4.04%
2025-01-03 8.38 7.70 -0.83 -9.73% 7.70 8.40 443151 34899 6.85%
2025-01-02 8.12 8.53 0.36 4.41% 8.12 8.75 535713 45603 8.28%
2024-12-31 8.27 8.17 -0.15 -1.80% 8.16 8.54 285188 23897 4.41%
2024-12-30 8.50 8.32 -0.24 -2.80% 8.18 8.50 250287 20732 3.87%