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
2026-05-07	15.21	15.15	-0.14	-0.92%	15.06	15.49	122737	18640	0.54%
2026-05-06	14.82	15.29	0.51	3.45%	14.66	15.40	214219	32265	0.95%
2026-04-30	14.88	14.78	0.07	0.48%	14.22	14.97	219568	32372	0.97%
2026-04-29	14.13	14.71	0.63	4.47%	14.08	14.79	217207	31629	0.96%
2026-04-28	13.90	14.08	0.13	0.93%	13.90	14.28	121246	17101	0.54%
2026-04-27	14.10	13.95	-0.15	-1.06%	13.90	14.11	103290	14427	0.46%
2026-04-24	14.31	14.10	-0.21	-1.47%	13.97	14.43	119898	16932	0.53%
2026-04-23	14.48	14.31	-0.24	-1.65%	14.22	14.55	120937	17353	0.54%
2026-04-22	14.70	14.55	-0.18	-1.22%	14.53	14.82	98888	14476	0.44%
2026-04-21	14.57	14.73	0.16	1.10%	14.55	14.79	116294	17076	0.52%
2026-04-20	14.63	14.57	-0.14	-0.95%	14.27	14.76	192656	27977	0.85%
2026-04-17	14.24	14.71	0.49	3.45%	14.21	14.98	256986	37740	1.14%
2026-04-16	14.19	14.22	0.02	0.14%	14.09	14.56	159044	22656	0.71%
2026-04-15	14.10	14.20	0.04	0.28%	13.99	14.45	155585	22069	0.69%
2026-04-14	14.05	14.16	0.27	1.94%	13.68	14.45	312110	43849	1.38%
2026-04-13	13.86	13.89	-0.02	-0.14%	13.80	14.00	89697	12479	0.40%
2026-04-10	13.92	13.91	0.03	0.22%	13.88	14.16	125009	17498	0.55%
2026-04-09	14.23	13.88	-0.46	-3.21%	13.83	14.35	121287	16953	0.54%
2026-04-08	13.93	14.34	0.64	4.67%	13.93	14.34	148337	21011	0.66%
2026-04-07	13.63	13.70	0.05	0.37%	13.59	13.87	80369	11011	0.36%
2026-04-03	14.00	13.65	-0.38	-2.71%	13.60	14.08	152572	21092	0.68%
2026-04-02	14.17	14.03	-0.10	-0.71%	13.87	14.26	144004	20111	0.64%
2026-04-01	14.25	14.13	0.12	0.86%	14.02	14.28	109614	15512	0.49%
2026-03-31	14.56	14.01	-0.47	-3.25%	13.99	14.75	190873	27255	0.85%
2026-03-30	14.47	14.48	0.36	2.55%	14.38	14.94	282837	41452	1.25%
2026-03-27	14.15	14.12	-0.13	-0.91%	14.00	14.37	123628	17586	0.55%
2026-03-26	14.35	14.25	-0.13	-0.90%	14.18	14.58	106448	15243	0.47%
2026-03-25	14.38	14.38	0.01	0.07%	14.29	14.56	107405	15473	0.48%
2026-03-24	14.19	14.37	0.37	2.64%	14.01	14.39	133384	18978	0.59%
2026-03-23	14.54	14.00	-0.79	-5.34%	13.83	14.60	204098	28928	0.90%
2026-03-20	14.75	14.79	0.10	0.68%	14.71	15.13	126453	18874	0.56%
2026-03-19	15.20	14.69	-0.63	-4.11%	14.61	15.26	135175	20077	0.60%
2026-03-18	15.73	15.32	-0.35	-2.23%	15.23	15.78	110550	17032	0.49%
2026-03-17	15.75	15.67	0.01	0.06%	15.66	16.26	186151	29685	0.83%
2026-03-16	14.95	15.66	0.69	4.61%	14.95	15.75	308919	48058	1.37%
2026-03-13	15.22	14.97	-0.28	-1.84%	14.90	15.60	183559	28000	0.81%
2026-03-12	15.38	15.25	-0.19	-1.23%	15.15	15.47	109413	16739	0.49%
2026-03-11	15.42	15.44	-0.02	-0.13%	15.37	15.62	119642	18525	0.53%
2026-03-10	15.68	15.46	-0.08	-0.51%	15.30	15.82	175730	27185	0.78%
2026-03-09	15.71	15.54	-0.22	-1.40%	15.35	15.88	133338	20729	0.59%
2026-03-06	15.78	15.76	0.02	0.13%	15.50	15.91	158391	24885	0.70%
2026-03-05	16.41	15.74	-0.42	-2.60%	15.64	16.47	202014	32164	0.90%
2026-03-04	16.27	16.16	-0.24	-1.46%	15.96	16.65	162351	26308	0.72%
2026-03-03	16.80	16.40	-0.48	-2.84%	16.26	17.15	207469	34424	0.92%
2026-03-02	16.40	16.88	0.21	1.26%	16.37	17.19	192990	32535	0.86%
2026-02-27	16.70	16.67	-0.03	-0.18%	16.58	16.98	114084	19088	0.51%
2026-02-26	17.30	16.70	-0.62	-3.58%	16.67	17.48	186991	31667	0.83%
2026-02-25	16.60	17.32	0.82	4.97%	16.52	17.55	248345	42736	1.10%
2026-02-24	16.70	16.50	-0.27	-1.61%	16.50	17.10	186616	31210	0.83%
2026-02-13	17.24	16.77	-0.40	-2.33%	16.70	17.25	151465	25622	0.67%
2026-02-12	17.12	17.17	0.00	0.00%	17.10	17.50	117150	20290	0.52%
2026-02-11	17.07	17.17	0.10	0.59%	16.95	17.40	116483	20043	0.52%
2026-02-10	17.65	17.07	-0.64	-3.61%	16.99	17.80	215999	37352	0.96%
2026-02-09	17.22	17.71	0.49	2.85%	17.18	18.20	262792	46781	1.17%
2026-02-06	17.75	17.22	-0.58	-3.26%	17.14	17.77	217778	37933	0.97%
2026-02-05	17.80	17.80	-0.28	-1.55%	17.53	18.17	287171	51118	1.27%
2026-02-04	16.73	18.08	1.28	7.62%	16.73	18.12	409237	71959	1.81%
2026-02-03	16.72	16.80	0.39	2.38%	16.48	17.17	260754	43816	1.16%
2026-02-02	17.64	16.41	-1.27	-7.18%	16.31	17.77	377391	63596	1.67%
2026-01-30	17.96	17.68	-0.17	-0.95%	17.15	18.35	545934	96423	2.42%
2026-01-29	16.23	17.85	1.62	9.98%	16.16	17.85	464576	81172	2.06%
2026-01-28	15.82	16.23	0.45	2.85%	15.77	16.48	168116	27230	0.75%