新城控股 (601155) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	14.57	14.45	-0.16	-1.10%	14.45	14.75	107512	15662	0.48%
2025-07-31	15.05	14.61	-0.59	-3.88%	14.50	15.20	273727	40224	1.21%
2025-07-30	15.59	15.20	-0.40	-2.56%	15.20	16.08	252830	39147	1.12%
2025-07-29	15.45	15.60	0.14	0.91%	15.31	15.85	160999	25199	0.71%
2025-07-28	15.30	15.46	0.11	0.72%	15.10	15.57	164534	25317	0.73%
2025-07-25	14.94	15.35	0.43	2.88%	14.94	15.60	284683	43613	1.26%
2025-07-24	14.64	14.92	0.28	1.91%	14.50	15.17	180655	26989	0.80%
2025-07-23	14.58	14.64	0.14	0.97%	14.53	15.02	209167	30857	0.93%
2025-07-22	14.39	14.50	0.13	0.90%	14.08	14.52	170599	24451	0.76%
2025-07-21	14.41	14.37	-0.01	-0.07%	14.31	14.63	140246	20287	0.62%
2025-07-18	14.25	14.38	0.14	0.98%	14.22	14.40	80750	11560	0.36%
2025-07-17	14.20	14.24	0.04	0.28%	14.16	14.32	106388	15145	0.47%
2025-07-16	14.31	14.20	-0.26	-1.80%	14.17	14.51	190290	27214	0.84%
2025-07-15	14.86	14.46	-0.37	-2.49%	14.21	14.90	231012	33517	1.02%
2025-07-14	15.00	14.83	-0.32	-2.11%	14.64	15.09	215526	32000	0.96%
2025-07-11	14.80	15.15	0.22	1.47%	14.69	15.31	318842	47842	1.41%
2025-07-10	13.93	14.93	0.98	7.03%	13.92	15.12	396143	58257	1.76%
2025-07-09	13.98	13.95	-0.05	-0.36%	13.90	14.19	97792	13696	0.43%
2025-07-08	13.90	14.00	0.08	0.57%	13.89	14.09	150747	21065	0.67%
2025-07-07	13.39	13.92	0.51	3.80%	13.39	14.10	222566	31002	0.99%
2025-07-04	13.47	13.41	-0.06	-0.45%	13.38	13.56	69338	9339	0.31%
2025-07-03	13.56	13.47	-0.19	-1.39%	13.45	13.84	81110	11031	0.36%
2025-07-02	13.60	13.66	0.06	0.44%	13.40	13.71	110016	14862	0.49%
2025-07-01	13.68	13.60	-0.08	-0.58%	13.52	13.75	57397	7808	0.25%
2025-06-30	13.49	13.68	0.21	1.56%	13.44	13.74	90514	12328	0.40%
2025-06-27	14.03	13.47	-0.58	-4.13%	13.43	14.09	193060	26390	0.86%
2025-06-26	14.01	14.05	0.03	0.21%	13.80	14.08	94388	13208	0.42%
2025-06-25	13.64	14.02	0.41	3.01%	13.64	14.14	124111	17272	0.55%
2025-06-24	13.65	13.61	0.08	0.59%	13.54	13.69	60310	8214	0.27%
2025-06-23	13.54	13.53	-0.07	-0.51%	13.30	13.67	65457	8847	0.29%
2025-06-20	13.42	13.60	0.18	1.34%	13.42	13.83	88616	12119	0.39%
2025-06-19	13.58	13.42	-0.18	-1.32%	13.39	13.68	66494	8978	0.29%
2025-06-18	13.88	13.60	-0.28	-2.02%	13.51	13.98	67611	9231	0.30%
2025-06-17	13.88	13.88	-0.06	-0.43%	13.70	13.98	101731	14072	0.45%
2025-06-16	13.48	13.94	0.52	3.87%	13.45	14.19	260666	36375	1.16%
2025-06-13	13.43	13.42	-0.05	-0.37%	13.33	13.61	93634	12595	0.42%
2025-06-12	13.37	13.47	0.06	0.45%	13.32	13.90	117616	16006	0.52%
2025-06-11	13.37	13.41	0.08	0.60%	13.28	13.55	106931	14374	0.47%
2025-06-10	13.09	13.33	0.41	3.17%	13.06	13.59	233461	31319	1.04%
2025-06-09	13.04	12.92	-0.07	-0.54%	12.82	13.10	118968	15387	0.53%
2025-06-06	13.25	12.99	-0.28	-2.11%	12.97	13.42	101170	13227	0.45%
2025-06-05	12.80	13.27	0.49	3.83%	12.79	13.30	185709	24367	0.82%
2025-06-04	12.58	12.78	0.28	2.24%	12.50	12.83	83683	10638	0.37%
2025-06-03	12.52	12.50	-0.10	-0.79%	12.43	12.68	55718	6981	0.25%
2025-05-30	12.50	12.60	0.19	1.53%	12.40	12.69	84413	10611	0.37%
2025-05-29	12.23	12.41	0.21	1.72%	12.14	12.51	76631	9504	0.34%
2025-05-28	12.32	12.20	-0.16	-1.29%	12.18	12.35	58342	7146	0.26%
2025-05-27	12.49	12.36	-0.12	-0.96%	12.28	12.51	76843	9490	0.34%
2025-05-26	12.54	12.48	-0.02	-0.16%	12.43	12.58	67346	8424	0.30%
2025-05-23	12.66	12.50	-0.20	-1.57%	12.50	12.72	71429	9004	0.32%
2025-05-22	12.95	12.70	-0.29	-2.23%	12.60	12.95	110991	14119	0.49%
2025-05-21	12.86	12.99	0.09	0.70%	12.83	13.05	80350	10408	0.36%
2025-05-20	12.96	12.90	-0.08	-0.62%	12.70	12.99	121796	15633	0.54%
2025-05-19	12.69	12.98	0.28	2.20%	12.69	13.15	129536	16809	0.57%
2025-05-16	12.65	12.70	0.12	0.95%	12.50	12.78	84255	10649	0.37%
2025-05-15	12.85	12.58	-0.29	-2.25%	12.55	13.05	122433	15611	0.54%
2025-05-14	12.87	12.87	0.01	0.08%	12.63	12.98	94631	12095	0.42%
2025-05-13	13.05	12.86	-0.10	-0.77%	12.80	13.06	101133	13047	0.45%
2025-05-12	12.89	12.96	0.16	1.25%	12.80	13.02	114345	14797	0.51%
2025-05-09	13.13	12.80	-0.33	-2.51%	12.80	13.17	123902	15997	0.55%
2025-05-08	13.20	13.13	-0.12	-0.91%	13.03	13.34	147158	19340	0.65%
2025-05-07	13.70	13.25	-0.04	-0.30%	13.21	13.94	194090	26235	0.86%
2025-05-06	13.64	13.29	-0.25	-1.85%	13.26	13.75	181256	24446	0.80%
2025-04-30	13.45	13.54	0.17	1.27%	13.30	13.75	117848	15972	0.52%
2025-04-29	13.04	13.37	0.24	1.83%	13.04	13.42	133757	17778	0.59%
2025-04-28	13.70	13.13	-0.55	-4.02%	12.90	13.72	253209	33236	1.12%
2025-04-25	14.00	13.68	-0.32	-2.29%	13.63	14.51	336699	47522	1.49%
2025-04-24	13.82	14.00	0.10	0.72%	13.78	14.30	166986	23423	0.74%