新中港 (605162) - 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
2026-06-16	9.24	9.05	-0.19	-2.06%	9.01	9.38	185008	16868	4.18%
2026-06-15	9.18	9.24	0.06	0.65%	9.10	9.78	212776	19874	4.80%
2026-06-12	9.47	9.18	-0.34	-3.57%	9.14	9.62	205520	19155	4.64%
2026-06-11	9.75	9.52	-0.45	-4.51%	9.37	9.86	196141	18717	4.43%
2026-06-10	10.34	9.97	-0.58	-5.50%	9.80	10.53	231617	23400	5.23%
2026-06-09	11.16	10.55	-0.52	-4.70%	10.35	11.25	388990	41140	8.78%
2026-06-08	11.78	11.07	-1.23	-10.00%	11.07	12.02	407389	46531	9.20%
2026-06-05	13.16	12.30	-0.41	-3.23%	12.00	13.50	735844	93609	16.62%
2026-06-04	11.75	12.71	1.16	10.04%	11.50	12.71	325695	40322	7.35%
2026-06-03	10.31	11.55	1.05	10.00%	10.31	11.55	247374	27721	5.59%
2026-06-02	10.08	10.50	0.30	2.94%	9.87	10.55	207657	21279	4.70%
2026-06-01	9.89	10.20	0.40	4.08%	9.55	10.25	227504	22766	5.15%
2026-05-29	9.98	9.80	-0.10	-1.01%	9.80	10.33	307553	31001	7.28%
2026-05-28	10.75	9.90	-1.10	-10.00%	9.90	10.77	348225	35577	8.25%
2026-05-27	10.50	11.00	0.34	3.19%	10.50	11.73	383984	42852	9.09%
2026-05-26	10.82	10.66	-0.17	-1.57%	10.45	10.90	129841	13772	3.13%
2026-05-25	10.65	10.83	0.13	1.21%	10.45	11.36	193220	21006	4.65%
2026-05-22	10.46	10.70	0.25	2.39%	10.32	10.76	91151	9652	2.19%
2026-05-21	10.85	10.45	-0.45	-4.13%	10.39	11.07	135496	14579	3.26%
2026-05-20	11.10	10.90	-0.35	-3.11%	10.83	11.15	110001	12003	2.65%
2026-05-19	10.97	11.25	0.24	2.18%	10.90	11.30	118788	13204	2.88%
2026-05-18	11.11	11.01	-0.32	-2.82%	10.83	11.24	137136	15058	3.32%
2026-05-15	11.48	11.33	-0.23	-1.99%	11.19	11.62	166447	18863	4.03%
2026-05-14	12.04	11.56	-0.49	-4.07%	11.56	12.38	240199	28706	5.82%
2026-05-13	11.86	12.05	0.26	2.21%	11.76	12.45	237984	28820	5.76%
2026-05-12	11.62	11.79	0.11	0.94%	11.47	11.91	143276	16833	3.47%
2026-05-11	11.77	11.68	-0.09	-0.76%	11.63	11.84	133993	15696	3.24%
2026-05-08	11.85	11.77	-0.10	-0.84%	11.61	11.94	134914	15870	3.27%
2026-05-07	11.54	11.87	0.46	4.03%	11.43	11.88	178168	20891	4.34%
2026-05-06	11.18	11.41	0.25	2.24%	11.18	11.47	121872	13870	2.97%
2026-04-30	11.36	11.16	-0.31	-2.70%	11.09	11.52	152136	17064	3.70%
2026-04-29	11.32	11.47	-0.05	-0.43%	11.31	11.59	115048	13209	2.80%
2026-04-28	11.90	11.52	-0.41	-3.44%	11.36	11.92	166423	19256	4.05%
2026-04-27	11.66	11.93	-0.07	-0.58%	11.40	12.00	166483	19624	4.05%
2026-04-24	12.53	12.00	-1.06	-8.12%	11.92	12.79	261849	32145	6.45%
2026-04-23	13.30	13.06	-0.45	-3.33%	12.43	13.57	339281	43916	8.36%
2026-04-22	13.72	13.51	-0.35	-2.53%	13.15	13.77	286030	38502	7.04%
2026-04-21	14.49	13.86	-0.15	-1.07%	13.65	14.60	495119	69416	12.19%
2026-04-20	12.74	14.01	1.27	9.97%	12.57	14.01	221343	30277	5.45%
2026-04-17	13.00	12.74	-0.30	-2.30%	12.64	13.28	256561	32973	6.32%
2026-04-16	12.30	13.04	0.22	1.72%	11.81	13.28	394720	49767	9.72%
2026-04-15	13.33	12.82	-1.23	-8.75%	12.65	13.57	397390	52160	9.79%
2026-04-14	13.49	14.05	0.25	1.81%	13.30	14.88	405459	57563	9.99%
2026-04-13	13.50	13.80	-0.37	-2.61%	12.90	13.97	372295	50277	9.17%
2026-04-10	13.80	14.17	0.02	0.14%	13.15	14.85	488733	68289	12.20%
2026-04-09	14.70	14.15	-1.33	-8.59%	13.93	14.86	519780	74651	12.98%
2026-04-08	14.13	15.48	1.41	10.02%	14.13	15.48	615370	89496	15.36%
2026-04-07	12.79	14.07	1.28	10.01%	12.12	14.07	594774	79446	14.85%
2026-04-03	14.48	12.79	-1.26	-8.97%	12.72	15.46	652075	91963	16.28%
2026-04-02	13.40	14.05	1.28	10.02%	13.40	14.05	463188	64272	11.56%
2026-04-01	11.80	12.77	1.16	9.99%	11.13	12.77	548307	66423	13.69%
2026-03-31	10.20	11.61	1.06	10.05%	10.16	11.61	326211	36356	8.14%
2026-03-30	10.99	10.55	-0.65	-5.80%	10.08	10.99	291038	30116	7.27%
2026-03-27	10.80	11.20	0.22	2.00%	10.80	11.70	334395	37410	8.35%
2026-03-26	10.85	10.98	0.03	0.27%	10.56	11.11	255147	27770	6.37%
2026-03-25	10.55	10.95	0.17	1.58%	10.46	11.15	298205	32487	7.44%
2026-03-24	10.59	10.78	0.38	3.65%	10.37	10.88	272811	29006	6.81%
2026-03-23	10.90	10.40	-0.24	-2.26%	10.33	11.32	374135	40515	9.34%
2026-03-20	10.26	10.64	0.52	5.14%	9.95	10.92	341237	35667	8.52%
2026-03-19	10.10	10.12	-0.11	-1.08%	10.07	10.70	308406	31902	7.70%
2026-03-18	9.56	10.23	0.70	7.35%	9.55	10.48	338977	34675	8.46%
2026-03-17	9.67	9.53	-0.14	-1.45%	9.51	9.78	58758	5666	1.47%
2026-03-16	9.70	9.67	-0.03	-0.31%	9.61	9.75	53983	5220	1.35%
2026-03-13	9.96	9.70	-0.20	-2.02%	9.66	9.96	70435	6895	1.76%
2026-03-12	10.05	9.90	-0.12	-1.20%	9.87	10.12	67685	6742	1.69%
2026-03-11	10.05	10.02	-0.04	-0.40%	9.91	10.09	74640	7465	1.86%
2026-03-10	10.07	10.06	-0.01	-0.10%	9.98	10.15	76832	7720	1.92%
2026-03-09	9.95	10.07	0.05	0.50%	9.90	10.13	88390	8877	2.21%