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
2026-08-14	11.55	11.15	-0.40	-3.46%	11.12	11.57	304491	34258	1.35%
2026-08-13	12.00	11.55	-0.62	-5.09%	11.52	12.10	354496	41400	1.57%
2026-08-12	11.15	12.17	1.11	10.04%	11.06	12.17	467445	54558	2.07%
2026-08-11	11.25	11.06	-0.20	-1.78%	11.05	11.48	210239	23759	0.93%
2026-08-10	11.00	11.26	0.24	2.18%	11.00	11.45	287875	32452	1.28%
2026-08-07	11.08	11.02	-0.12	-1.08%	10.87	11.18	186439	20495	0.83%
2026-08-06	10.95	11.14	0.20	1.83%	10.91	11.23	267741	29653	1.19%
2026-08-05	10.73	10.94	0.16	1.48%	10.65	10.95	220780	23848	0.98%
2026-08-04	11.13	10.78	-0.34	-3.06%	10.72	11.20	219951	23872	0.98%
2026-08-03	11.15	11.12	-0.12	-1.07%	10.99	11.30	162111	18037	0.72%
2026-07-31	11.15	11.24	-0.09	-0.79%	11.12	11.38	218361	24466	0.97%
2026-07-30	11.39	11.33	-0.17	-1.48%	11.28	11.80	177767	20465	0.79%
2026-07-29	11.46	11.50	0.03	0.26%	11.35	11.74	176501	20341	0.78%
2026-07-28	11.04	11.47	0.40	3.61%	11.00	11.50	185146	20988	0.82%
2026-07-27	10.98	11.07	0.09	0.82%	10.94	11.28	172117	19165	0.76%
2026-07-24	11.32	10.98	-0.35	-3.09%	10.98	11.36	88194	9813	0.39%
2026-07-23	11.43	11.33	-0.22	-1.90%	11.19	11.63	110516	12511	0.49%
2026-07-22	10.89	11.55	0.66	6.06%	10.79	11.58	215309	24266	0.95%
2026-07-21	11.06	10.89	-0.20	-1.80%	10.85	11.28	172689	19087	0.77%
2026-07-20	11.36	11.09	-0.06	-0.54%	10.88	11.38	236356	26308	1.05%
2026-07-17	11.28	11.15	-0.19	-1.68%	11.13	11.56	293182	33359	1.30%
2026-07-16	11.20	11.34	0.13	1.16%	11.05	11.35	203469	22826	0.90%
2026-07-15	10.66	11.21	0.49	4.57%	10.63	11.40	191607	21289	0.85%
2026-07-14	10.40	10.72	0.27	2.58%	10.37	10.89	185990	19839	0.82%
2026-07-13	10.72	10.45	-0.38	-3.51%	10.30	10.86	174829	18300	0.78%
2026-07-10	10.72	10.83	0.17	1.59%	10.40	11.03	180262	19492	0.80%
2026-07-09	10.32	10.66	0.30	2.90%	10.27	10.67	169489	17832	0.75%
2026-07-08	10.13	10.36	0.22	2.17%	10.00	10.43	141874	14491	0.63%
2026-07-07	10.66	10.14	-0.46	-4.34%	10.09	10.68	124697	12767	0.55%
2026-07-06	10.42	10.60	0.12	1.15%	10.37	10.68	114125	12055	0.51%
2026-07-03	10.38	10.48	0.23	2.24%	10.35	10.57	174666	18272	0.77%
2026-07-02	10.50	10.25	-0.13	-1.25%	10.18	10.61	202482	20981	0.90%
2026-07-01	10.26	10.38	0.12	1.17%	10.10	10.63	179383	18666	0.80%
2026-06-30	10.45	10.26	-0.26	-2.47%	10.10	10.56	169869	17459	0.75%
2026-06-29	10.42	10.52	0.10	0.96%	10.10	10.88	174228	18363	0.77%
2026-06-26	10.76	10.42	-0.23	-2.16%	10.41	10.87	155113	16479	0.69%
2026-06-25	10.65	10.65	-0.08	-0.75%	10.46	10.98	145777	15566	0.65%
2026-06-24	10.79	10.73	-0.02	-0.19%	10.38	11.00	228333	24322	1.01%
2026-06-23	10.97	10.75	-0.22	-2.01%	10.71	11.19	139788	15264	0.62%
2026-06-22	10.82	10.97	0.10	0.92%	10.63	11.00	135619	14646	0.60%
2026-06-18	11.15	10.87	-0.23	-2.07%	10.85	11.18	133459	14645	0.59%
2026-06-17	11.26	11.10	-0.15	-1.33%	11.09	11.39	142856	15957	0.63%
2026-06-16	11.70	11.25	-0.48	-4.09%	11.25	11.72	144574	16426	0.64%
2026-06-15	11.93	11.73	-0.13	-1.10%	11.59	12.20	121574	14392	0.54%
2026-06-12	11.68	11.86	0.18	1.54%	11.51	12.05	143429	16928	0.64%
2026-06-11	11.60	11.68	-0.05	-0.43%	11.43	11.83	100098	11650	0.44%
2026-06-10	11.30	11.73	0.36	3.17%	11.28	11.83	162486	18877	0.72%
2026-06-09	11.57	11.37	-0.13	-1.13%	11.19	11.57	144699	16345	0.64%
2026-06-08	11.66	11.50	-0.27	-2.29%	11.39	11.77	134546	15563	0.60%
2026-06-05	11.84	11.77	-0.06	-0.51%	11.70	12.13	165459	19729	0.73%
2026-06-04	12.25	11.83	-0.50	-4.06%	11.71	12.35	189589	22646	0.84%
2026-06-03	12.64	12.33	-0.38	-2.99%	12.10	12.69	256562	31603	1.14%
2026-06-02	13.21	12.71	-0.50	-3.79%	12.64	13.28	169658	21781	0.75%
2026-06-01	13.00	13.21	0.09	0.69%	12.88	13.46	163418	21626	0.72%
2026-05-29	12.70	13.12	0.55	4.38%	12.69	13.70	320401	42418	1.42%
2026-05-28	12.67	12.57	-0.17	-1.33%	12.49	12.88	168764	21349	0.75%
2026-05-27	13.07	12.74	-0.38	-2.90%	12.36	13.09	203972	25773	0.90%
2026-05-26	13.09	13.12	-0.10	-0.76%	12.72	13.22	194760	25284	0.86%
2026-05-25	12.83	13.22	0.39	3.04%	12.83	13.49	323336	42551	1.43%
2026-05-22	13.85	12.83	-0.91	-6.62%	12.50	14.01	421219	56394	1.87%
2026-05-21	14.31	13.74	-0.64	-4.45%	13.64	14.57	210666	29655	0.93%
2026-05-20	14.00	14.38	0.17	1.20%	13.95	14.45	209459	29684	0.93%
2026-05-19	13.81	14.21	0.38	2.75%	13.79	14.24	236176	33154	1.05%
2026-05-18	14.83	13.83	-1.02	-6.87%	13.68	14.88	365200	51294	1.62%
2026-05-15	15.32	14.85	-0.47	-3.07%	14.72	15.40	140568	21129	0.62%
2026-05-14	15.94	15.32	-0.60	-3.77%	15.22	16.30	181746	28237	0.81%
2026-05-13	16.06	15.92	-0.27	-1.67%	15.70	16.32	202200	32136	0.90%
2026-05-12	15.96	16.19	0.12	0.75%	15.96	16.65	206571	33581	0.92%
2026-05-11	15.36	16.07	0.61	3.95%	15.20	16.23	306148	48481	1.36%