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
2025-04-03	12.24	12.45	0.09	0.73%	12.21	12.77	134922	16927	0.60%
2025-04-02	12.38	12.36	-0.05	-0.40%	12.22	12.50	76398	9458	0.34%
2025-04-01	12.31	12.41	-0.09	-0.72%	12.08	12.50	154507	18976	0.68%
2025-03-31	12.80	12.50	-0.56	-4.29%	12.37	12.90	143676	18008	0.64%
2025-03-28	13.08	13.06	-0.01	-0.08%	12.99	13.14	58412	7625	0.26%
2025-03-27	13.13	13.07	-0.03	-0.23%	12.88	13.20	76371	9974	0.34%
2025-03-26	13.02	13.10	0.05	0.38%	12.97	13.35	84196	11116	0.37%
2025-03-25	12.92	13.05	0.19	1.48%	12.75	13.16	98848	12790	0.44%
2025-03-24	12.95	12.86	-0.12	-0.92%	12.80	13.04	89399	11502	0.40%
2025-03-21	13.11	12.98	-0.20	-1.52%	12.88	13.19	86895	11297	0.39%
2025-03-20	13.27	13.18	-0.10	-0.75%	13.12	13.30	54545	7208	0.24%
2025-03-19	13.47	13.28	-0.19	-1.41%	13.19	13.51	73317	9741	0.33%
2025-03-18	13.61	13.47	-0.03	-0.22%	13.36	13.64	77027	10386	0.34%
2025-03-17	13.50	13.50	0.00	0.00%	13.41	13.65	111719	15114	0.50%
2025-03-14	13.07	13.50	0.44	3.37%	13.01	13.55	177335	23679	0.79%
2025-03-13	13.01	13.06	-0.01	-0.08%	12.73	13.13	130906	16957	0.58%
2025-03-12	13.11	13.07	-0.04	-0.31%	12.99	13.20	80987	10615	0.36%
2025-03-11	13.18	13.11	-0.18	-1.35%	13.01	13.21	113971	14920	0.51%
2025-03-10	13.33	13.29	0.04	0.30%	13.22	13.52	115272	15389	0.51%
2025-03-07	13.34	13.25	-0.25	-1.85%	13.14	13.49	117932	15616	0.52%
2025-03-06	13.20	13.50	0.48	3.69%	13.09	13.50	185097	24670	0.82%
2025-03-05	13.20	13.02	-0.17	-1.29%	12.92	13.34	167613	21896	0.74%
2025-03-04	13.35	13.19	-0.17	-1.27%	13.02	13.44	140169	18433	0.62%
2025-03-03	13.54	13.36	-0.06	-0.45%	13.30	13.74	150391	20279	0.67%
2025-02-28	13.87	13.42	-0.33	-2.40%	13.36	13.90	192747	26119	0.85%
2025-02-27	13.76	13.75	-0.01	-0.07%	13.72	14.07	194802	27033	0.86%
2025-02-26	13.31	13.76	0.46	3.46%	13.27	13.87	263581	35874	1.17%
2025-02-25	13.15	13.30	0.01	0.08%	13.09	13.47	183296	24421	0.81%
2025-02-24	12.45	13.29	0.79	6.32%	12.45	13.37	318763	41514	1.41%
2025-02-21	12.44	12.50	0.18	1.46%	12.22	12.66	166873	20851	0.74%
2025-02-20	12.46	12.32	-0.20	-1.60%	12.16	12.50	135870	16688	0.60%
2025-02-19	12.22	12.52	0.21	1.71%	12.22	12.55	146170	18140	0.65%
2025-02-18	12.38	12.31	-0.01	-0.08%	12.15	12.57	176766	21858	0.78%
2025-02-17	12.21	12.32	0.05	0.41%	12.21	12.58	201719	25000	0.89%
2025-02-14	12.30	12.27	-0.03	-0.24%	12.13	12.60	208660	25613	0.93%
2025-02-13	11.70	12.30	0.45	3.80%	11.56	12.65	471969	57515	2.09%
2025-02-12	11.37	11.85	0.43	3.77%	11.37	11.93	202661	23530	0.90%
2025-02-11	11.76	11.42	-0.33	-2.81%	11.40	11.79	138279	15901	0.61%
2025-02-10	11.58	11.75	0.09	0.77%	11.56	11.79	143927	16835	0.64%
2025-02-07	11.18	11.66	0.50	4.48%	11.07	11.79	225206	26042	1.00%
2025-02-06	11.06	11.16	0.11	1.00%	10.99	11.22	124345	13824	0.55%
2025-02-05	11.31	11.05	-0.21	-1.87%	10.96	11.36	158242	17521	0.70%
2025-01-27	11.46	11.26	-0.13	-1.14%	11.26	11.59	111216	12707	0.49%
2025-01-24	11.40	11.39	-0.02	-0.18%	11.30	11.49	116727	13307	0.52%
2025-01-23	11.28	11.41	0.23	2.06%	11.28	11.81	220052	25410	0.98%
2025-01-22	11.52	11.18	-0.50	-4.28%	11.15	11.60	182066	20621	0.81%
2025-01-21	11.61	11.68	0.12	1.04%	11.53	12.11	261259	30900	1.16%
2025-01-20	11.70	11.56	-0.20	-1.70%	11.46	11.83	154333	17938	0.68%
2025-01-17	11.52	11.76	0.25	2.17%	11.52	11.99	246427	29043	1.09%
2025-01-16	11.48	11.51	0.01	0.09%	11.36	11.77	127948	14784	0.57%
2025-01-15	11.58	11.50	-0.07	-0.61%	11.39	11.64	115236	13247	0.51%
2025-01-14	11.39	11.57	0.20	1.76%	11.36	11.65	154014	17704	0.68%
2025-01-13	11.00	11.37	0.24	2.16%	10.97	11.46	132148	14952	0.59%
2025-01-10	11.44	11.13	-0.27	-2.37%	11.13	11.48	102949	11615	0.46%
2025-01-09	11.56	11.40	-0.15	-1.30%	11.40	11.67	99742	11484	0.44%
2025-01-08	11.60	11.55	-0.13	-1.11%	11.34	11.80	156102	17965	0.69%
2025-01-07	11.52	11.68	0.12	1.04%	11.31	11.85	155562	18009	0.69%
2025-01-06	11.59	11.56	-0.01	-0.09%	11.42	11.62	91679	10551	0.41%
2025-01-03	11.88	11.57	-0.28	-2.36%	11.52	11.98	129644	15213	0.57%
2025-01-02	11.96	11.85	-0.11	-0.92%	11.75	12.27	139022	16691	0.62%
2024-12-31	12.18	11.96	-0.22	-1.81%	11.96	12.28	122151	14778	0.54%
2024-12-30	12.30	12.18	-0.13	-1.06%	12.05	12.30	106378	12926	0.47%
2024-12-27	12.31	12.31	0.01	0.08%	12.27	12.48	96453	11929	0.43%
2024-12-26	12.33	12.30	-0.09	-0.73%	12.23	12.48	87667	10813	0.39%