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
2025-09-15	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%
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%