新世界(600628)股票行情
新世界(600628)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 8.22 | 8.09 | -0.09 | -1.10% | 8.09 | 8.36 | 202830 | 16636.23 | 3.14% |
| 2026-02-05 | 8.06 | 8.18 | 0.07 | 0.86% | 8.06 | 8.24 | 205540 | 16794.18 | 3.18% |
| 2026-02-04 | 7.96 | 8.11 | 0.12 | 1.50% | 7.94 | 8.14 | 163612 | 13201.73 | 2.53% |
| 2026-02-03 | 7.92 | 7.99 | 0.13 | 1.65% | 7.90 | 8.02 | 137971 | 10999.50 | 2.13% |
| 2026-02-02 | 7.92 | 7.86 | -0.09 | -1.13% | 7.85 | 8.03 | 135771 | 10803.48 | 2.10% |
| 2026-01-30 | 7.91 | 7.95 | 0.01 | 0.13% | 7.90 | 8.12 | 160413 | 12812.16 | 2.48% |
| 2026-01-29 | 7.92 | 7.94 | 0.00 | 0.00% | 7.82 | 8.00 | 166790 | 13206.12 | 2.58% |
| 2026-01-28 | 7.93 | 7.94 | -0.01 | -0.13% | 7.88 | 8.01 | 118722 | 9439.05 | 1.84% |
| 2026-01-27 | 8.13 | 7.95 | -0.21 | -2.57% | 7.87 | 8.19 | 157466 | 12539.72 | 2.43% |
| 2026-01-26 | 8.27 | 8.16 | -0.14 | -1.69% | 8.08 | 8.29 | 203369 | 16566.84 | 3.14% |
| 2026-01-23 | 8.27 | 8.30 | -0.01 | -0.12% | 8.26 | 8.33 | 162281 | 13450.03 | 2.51% |
| 2026-01-22 | 8.29 | 8.31 | 0.02 | 0.24% | 8.23 | 8.37 | 177821 | 14745.46 | 2.75% |
| 2026-01-21 | 8.40 | 8.29 | -0.22 | -2.59% | 8.26 | 8.52 | 236655 | 19694.23 | 3.66% |
| 2026-01-20 | 8.33 | 8.51 | 0.21 | 2.53% | 8.23 | 8.60 | 403342 | 34038.79 | 6.24% |
| 2026-01-19 | 8.05 | 8.30 | 0.25 | 3.11% | 8.00 | 8.32 | 203428 | 16704.18 | 3.14% |
| 2026-01-16 | 8.24 | 8.05 | -0.15 | -1.83% | 8.01 | 8.27 | 193377 | 15661.70 | 2.99% |
| 2026-01-15 | 8.32 | 8.20 | -0.18 | -2.15% | 8.17 | 8.40 | 235537 | 19468.08 | 3.64% |
| 2026-01-14 | 8.32 | 8.38 | 0.08 | 0.96% | 8.23 | 8.58 | 369964 | 31099.45 | 5.72% |
| 2026-01-13 | 8.46 | 8.30 | -0.22 | -2.58% | 8.29 | 8.66 | 411014 | 34764.43 | 6.35% |
| 2026-01-12 | 8.44 | 8.52 | 0.04 | 0.47% | 8.34 | 8.53 | 341799 | 28875.89 | 5.28% |
| 2026-01-09 | 8.27 | 8.48 | 0.16 | 1.92% | 8.27 | 8.53 | 368394 | 31070.06 | 5.69% |
| 2026-01-08 | 8.20 | 8.32 | -0.13 | -1.54% | 8.11 | 8.43 | 406303 | 33524.27 | 6.28% |
| 2026-01-07 | 7.99 | 8.45 | 0.42 | 5.23% | 7.93 | 8.59 | 546376 | 45463.70 | 8.45% |
| 2026-01-06 | 7.89 | 8.03 | 0.10 | 1.26% | 7.86 | 8.05 | 279938 | 22320.38 | 4.33% |
| 2026-01-05 | 7.88 | 7.93 | 0.07 | 0.89% | 7.81 | 7.93 | 209938 | 16521.39 | 3.25% |
| 2025-12-31 | 8.07 | 7.86 | -0.13 | -1.63% | 7.82 | 8.09 | 220780 | 17441.69 | 3.41% |
| 2025-12-30 | 8.29 | 7.99 | -0.24 | -2.92% | 7.95 | 8.29 | 344781 | 27795.48 | 5.33% |
| 2025-12-29 | 8.35 | 8.23 | -0.22 | -2.60% | 8.18 | 8.45 | 328260 | 27201.37 | 5.07% |
| 2025-12-26 | 8.58 | 8.45 | -0.10 | -1.17% | 8.32 | 8.78 | 498484 | 42747.56 | 7.71% |
| 2025-12-25 | 8.45 | 8.55 | 0.04 | 0.47% | 8.42 | 8.72 | 477804 | 40873.89 | 7.39% |
| 2025-12-24 | 8.63 | 8.51 | -0.09 | -1.05% | 8.37 | 8.64 | 379330 | 32187.22 | 5.86% |
| 2025-12-23 | 8.81 | 8.60 | -0.20 | -2.27% | 8.50 | 8.85 | 549400 | 47303.09 | 8.49% |
| 2025-12-22 | 9.11 | 8.80 | -0.31 | -3.40% | 8.78 | 9.18 | 731234 | 65196.96 | 11.30% |
| 2025-12-19 | 9.00 | 9.11 | 0.22 | 2.47% | 8.88 | 9.77 | 1218309 | 112938.60 | 18.83% |
| 2025-12-18 | 8.00 | 8.89 | 0.81 | 10.02% | 7.99 | 8.89 | 860952 | 73943.43 | 13.31% |
| 2025-12-17 | 8.22 | 8.08 | -0.02 | -0.25% | 7.99 | 8.31 | 478911 | 39079.51 | 7.40% |
| 2025-12-16 | 8.00 | 8.10 | 0.15 | 1.89% | 8.00 | 8.47 | 685901 | 56119.35 | 10.60% |
| 2025-12-15 | 7.43 | 7.95 | 0.55 | 7.43% | 7.41 | 8.14 | 528081 | 41778.50 | 8.16% |
| 2025-12-12 | 7.65 | 7.40 | -0.24 | -3.14% | 7.39 | 7.65 | 205263 | 15318.35 | 3.17% |
| 2025-12-11 | 7.85 | 7.64 | -0.26 | -3.29% | 7.56 | 7.92 | 236196 | 18144.02 | 3.65% |
| 2025-12-10 | 7.93 | 7.90 | 0.04 | 0.51% | 7.85 | 8.10 | 263903 | 20960.10 | 4.08% |
| 2025-12-09 | 7.75 | 7.86 | 0.09 | 1.16% | 7.67 | 7.95 | 252566 | 19826.62 | 3.90% |
| 2025-12-08 | 7.77 | 7.77 | 0.02 | 0.26% | 7.71 | 7.83 | 132551 | 10288.71 | 2.05% |
| 2025-12-05 | 7.71 | 7.75 | 0.07 | 0.91% | 7.62 | 7.88 | 169386 | 13112.08 | 2.62% |
| 2025-12-04 | 7.90 | 7.68 | -0.23 | -2.91% | 7.68 | 7.90 | 184313 | 14270.99 | 2.85% |
| 2025-12-03 | 7.89 | 7.91 | -0.04 | -0.50% | 7.80 | 8.05 | 261303 | 20575.76 | 4.04% |
| 2025-12-02 | 7.66 | 7.95 | 0.27 | 3.52% | 7.64 | 8.20 | 438735 | 34971.54 | 6.78% |
| 2025-12-01 | 7.68 | 7.68 | -0.01 | -0.13% | 7.64 | 7.77 | 122649 | 9454.64 | 1.90% |
| 2025-11-28 | 7.47 | 7.69 | 0.19 | 2.53% | 7.37 | 7.84 | 202112 | 15399.16 | 3.12% |
| 2025-11-27 | 7.62 | 7.50 | -0.09 | -1.19% | 7.49 | 7.77 | 151263 | 11482.08 | 2.34% |
| 2025-11-26 | 7.42 | 7.59 | 0.14 | 1.88% | 7.42 | 7.61 | 125335 | 9455.58 | 1.94% |
| 2025-11-25 | 7.38 | 7.45 | 0.08 | 1.09% | 7.33 | 7.50 | 70566 | 5249.12 | 1.09% |
| 2025-11-24 | 7.40 | 7.37 | 0.02 | 0.27% | 7.31 | 7.46 | 102245 | 7548.96 | 1.58% |
| 2025-11-21 | 7.61 | 7.35 | -0.31 | -4.05% | 7.35 | 7.69 | 139245 | 10438.59 | 2.15% |
| 2025-11-20 | 7.74 | 7.66 | -0.09 | -1.16% | 7.57 | 7.76 | 112413 | 8601.12 | 1.74% |
| 2025-11-19 | 7.78 | 7.75 | -0.03 | -0.39% | 7.70 | 7.89 | 108325 | 8419.84 | 1.67% |
| 2025-11-18 | 7.87 | 7.78 | -0.11 | -1.39% | 7.70 | 7.89 | 132835 | 10301.91 | 2.05% |
| 2025-11-17 | 7.84 | 7.89 | 0.05 | 0.64% | 7.81 | 7.90 | 97892 | 7704.18 | 1.51% |
| 2025-11-14 | 7.80 | 7.84 | 0.02 | 0.26% | 7.77 | 7.93 | 126231 | 9945.07 | 1.95% |
| 2025-11-13 | 7.79 | 7.82 | 0.02 | 0.26% | 7.72 | 7.83 | 87202 | 6779.71 | 1.35% |
| 2025-11-12 | 7.74 | 7.80 | 0.03 | 0.39% | 7.73 | 7.83 | 131666 | 10245.92 | 2.04% |
| 2025-11-11 | 7.77 | 7.77 | 0.00 | 0.00% | 7.70 | 7.80 | 90319 | 7011.14 | 1.40% |
| 2025-11-10 | 7.64 | 7.77 | 0.13 | 1.70% | 7.58 | 7.77 | 119799 | 9243.43 | 1.85% |
| 2025-11-07 | 7.58 | 7.64 | 0.03 | 0.39% | 7.58 | 7.68 | 73604 | 5618.22 | 1.14% |
| 2025-11-06 | 7.58 | 7.61 | -0.01 | -0.13% | 7.54 | 7.64 | 93991 | 7136.00 | 1.45% |
| 2025-11-05 | 7.52 | 7.62 | 0.07 | 0.93% | 7.49 | 7.63 | 92696 | 7039.68 | 1.43% |
| 2025-11-04 | 7.49 | 7.55 | 0.03 | 0.40% | 7.48 | 7.59 | 78033 | 5887.43 | 1.21% |
| 2025-11-03 | 7.53 | 7.52 | 0.05 | 0.67% | 7.48 | 7.57 | 78987 | 5943.29 | 1.22% |
| 2025-10-31 | 7.39 | 7.47 | 0.10 | 1.36% | 7.39 | 7.49 | 88656 | 6604.25 | 1.37% |
| 2025-10-30 | 7.47 | 7.37 | -0.10 | -1.34% | 7.35 | 7.49 | 74317 | 5514.69 | 1.15% |
| 2025-10-29 | 7.47 | 7.47 | 0.00 | 0.00% | 7.38 | 7.48 | 56393 | 4189.25 | 0.87% |
| 2025-10-28 | 7.45 | 7.47 | 0.02 | 0.27% | 7.42 | 7.48 | 50168 | 3743.21 | 0.78% |
| 2025-10-27 | 7.48 | 7.45 | -0.03 | -0.40% | 7.42 | 7.50 | 88306 | 6576.91 | 1.37% |
| 2025-10-24 | 7.62 | 7.48 | -0.11 | -1.45% | 7.47 | 7.62 | 80039 | 6024.17 | 1.24% |
| 2025-10-23 | 7.54 | 7.59 | 0.06 | 0.80% | 7.50 | 7.59 | 80769 | 6094.22 | 1.25% |
| 2025-10-22 | 7.42 | 7.53 | 0.07 | 0.94% | 7.42 | 7.54 | 87694 | 6589.42 | 1.36% |
| 2025-10-21 | 7.34 | 7.46 | 0.12 | 1.63% | 7.31 | 7.47 | 88169 | 6542.23 | 1.36% |
| 2025-10-20 | 7.35 | 7.34 | 0.02 | 0.27% | 7.29 | 7.39 | 40720 | 2981.66 | 0.63% |
| 2025-10-17 | 7.39 | 7.32 | -0.08 | -1.08% | 7.31 | 7.42 | 56818 | 4184.55 | 0.88% |
| 2025-10-16 | 7.39 | 7.40 | -0.02 | -0.27% | 7.34 | 7.43 | 53047 | 3916.95 | 0.82% |
上证大盘股票行情在线 K线走势图
新世界(600628)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
