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
2025-10-31	14.13	14.17	0.00	0.00%	14.01	14.34	140691	19952	0.62%
2025-10-30	14.00	14.17	-0.03	-0.21%	13.96	14.28	125554	17678	0.56%
2025-10-29	13.79	14.20	0.33	2.38%	13.77	14.33	205999	29145	0.91%
2025-10-28	14.24	13.87	-0.36	-2.53%	13.64	14.37	264969	36930	1.17%
2025-10-27	14.97	14.23	-0.73	-4.88%	14.18	15.06	264803	38275	1.17%
2025-10-24	14.86	14.96	0.11	0.74%	14.78	14.99	89835	13379	0.40%
2025-10-23	15.08	14.85	-0.16	-1.07%	14.69	15.10	94147	13926	0.42%
2025-10-22	15.03	15.01	-0.03	-0.20%	14.92	15.19	74243	11169	0.33%
2025-10-21	14.72	15.04	0.33	2.24%	14.59	15.29	190011	28598	0.84%
2025-10-20	14.66	14.71	0.12	0.82%	14.53	14.93	96438	14248	0.43%
2025-10-17	14.88	14.59	-0.25	-1.68%	14.53	15.17	123123	18239	0.55%
2025-10-16	15.02	14.84	-0.18	-1.20%	14.50	15.02	106211	15770	0.47%
2025-10-15	14.94	15.02	0.03	0.20%	14.77	15.24	134604	20157	0.60%
2025-10-14	15.07	14.99	-0.06	-0.40%	14.94	15.40	145844	22101	0.65%
2025-10-13	14.98	15.05	-0.37	-2.40%	14.92	15.30	154526	23277	0.69%
2025-10-10	15.26	15.42	0.10	0.65%	15.08	15.64	229233	35110	1.02%
2025-10-09	16.00	15.32	-0.93	-5.72%	15.13	16.10	357155	54860	1.58%
2025-09-30	16.14	16.25	0.14	0.87%	15.94	16.35	186243	30057	0.83%
2025-09-29	16.00	16.11	0.16	1.00%	15.65	16.24	157725	25249	0.70%
2025-09-26	15.66	15.95	0.29	1.85%	15.54	16.34	216607	34779	0.96%
2025-09-25	15.71	15.66	-0.08	-0.51%	15.47	15.82	146362	22911	0.65%
2025-09-24	15.61	15.74	0.15	0.96%	15.40	16.10	192414	30465	0.85%
2025-09-23	16.00	15.59	-0.58	-3.59%	15.45	16.12	204930	32170	0.91%
2025-09-22	15.45	16.17	0.41	2.60%	15.38	16.20	325795	52055	1.44%
2025-09-19	15.40	15.76	0.58	3.82%	15.10	15.87	237778	36799	1.05%
2025-09-18	15.90	15.18	-0.82	-5.13%	15.09	15.90	199809	30895	0.89%
2025-09-17	15.51	16.00	0.46	2.96%	15.33	16.01	189503	29902	0.84%
2025-09-16	15.42	15.54	0.04	0.26%	15.25	15.60	145059	22383	0.64%
2025-09-15	15.57	15.50	-0.01	-0.06%	14.96	15.64	228428	34929	1.01%
2025-09-12	15.16	15.51	0.42	2.78%	15.06	15.57	349913	53741	1.55%
2025-09-11	14.68	15.09	0.26	1.75%	14.58	15.16	209433	31253	0.93%
2025-09-10	14.75	14.83	-0.07	-0.47%	14.43	14.90	262381	38474	1.16%
2025-09-09	14.20	14.90	0.65	4.56%	14.16	15.02	483639	71302	2.14%
2025-09-08	14.34	14.25	0.07	0.49%	14.01	14.47	301857	42842	1.34%
2025-09-05	13.92	14.18	0.27	1.94%	13.92	14.55	281535	40104	1.25%
2025-09-04	13.87	13.91	0.02	0.14%	13.65	14.06	165968	23068	0.74%
2025-09-03	14.39	13.89	-0.40	-2.80%	13.83	14.44	188399	26457	0.84%
2025-09-02	14.71	14.29	-0.41	-2.79%	14.22	14.76	196294	28277	0.87%
2025-09-01	14.93	14.70	-0.13	-0.88%	14.56	15.05	201455	29770	0.89%
2025-08-29	15.08	14.83	0.03	0.20%	14.70	15.16	259128	38722	1.15%
2025-08-28	14.91	14.80	-0.03	-0.20%	14.53	15.10	168165	24912	0.75%
2025-08-27	15.48	14.83	-0.67	-4.32%	14.82	15.59	284457	43256	1.26%
2025-08-26	15.81	15.50	-0.43	-2.70%	15.40	15.83	273765	42560	1.21%
2025-08-25	15.84	15.93	0.35	2.25%	15.74	16.46	355442	57210	1.58%
2025-08-22	15.77	15.58	-0.19	-1.20%	15.51	15.82	167293	26129	0.74%
2025-08-21	15.90	15.77	-0.18	-1.13%	15.69	16.10	119085	18914	0.53%
2025-08-20	15.98	15.95	-0.06	-0.37%	15.76	16.11	159216	25327	0.71%
2025-08-19	16.32	16.01	-0.30	-1.84%	15.99	16.73	144329	23558	0.64%
2025-08-18	16.27	16.31	-0.06	-0.37%	16.08	16.54	143633	23342	0.64%
2025-08-15	15.98	16.37	0.43	2.70%	15.85	16.60	157754	25843	0.70%
2025-08-14	16.25	15.94	-0.23	-1.42%	15.87	16.80	182459	29624	0.81%
2025-08-13	16.10	16.17	0.20	1.25%	15.88	16.27	114447	18405	0.51%
2025-08-12	15.98	15.97	0.01	0.06%	15.90	16.24	96299	15436	0.43%
2025-08-11	15.94	15.96	-0.04	-0.25%	15.88	16.24	129681	20766	0.57%
2025-08-08	15.78	16.00	0.19	1.20%	15.70	16.15	150678	24009	0.67%
2025-08-07	14.88	15.81	0.92	6.18%	14.84	15.82	210737	32597	0.93%
2025-08-06	14.95	14.89	-0.06	-0.40%	14.79	15.00	109041	16246	0.48%
2025-08-05	14.67	14.95	0.25	1.70%	14.66	15.05	116978	17387	0.52%
2025-08-04	14.64	14.70	0.25	1.73%	14.45	14.98	128315	18947	0.57%
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%