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
2026-06-24	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%
2026-05-08	15.06	15.46	0.31	2.05%	15.06	15.57	177701	27353	0.79%
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%