新城控股(601155)股票行情 新城控股股票行情 601155股票行情_爱股网
新城控股(601155)股票行情
新城控股(601155)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 |
|---|
| 2025-10-24 | 14.86 | 14.96 | 0.11 | 0.74% | 14.78 | 14.99 | 89835 | 13379.67 | 0.40% |
| 2025-10-23 | 15.08 | 14.85 | -0.16 | -1.07% | 14.69 | 15.10 | 94147 | 13926.05 | 0.42% |
| 2025-10-22 | 15.03 | 15.01 | -0.03 | -0.20% | 14.92 | 15.19 | 74243 | 11169.63 | 0.33% |
| 2025-10-21 | 14.72 | 15.04 | 0.33 | 2.24% | 14.59 | 15.29 | 190011 | 28598.47 | 0.84% |
| 2025-10-20 | 14.66 | 14.71 | 0.12 | 0.82% | 14.53 | 14.93 | 96438 | 14248.72 | 0.43% |
| 2025-10-17 | 14.88 | 14.59 | -0.25 | -1.68% | 14.53 | 15.17 | 123123 | 18239.86 | 0.55% |
| 2025-10-16 | 15.02 | 14.84 | -0.18 | -1.20% | 14.50 | 15.02 | 106211 | 15770.84 | 0.47% |
| 2025-10-15 | 14.94 | 15.02 | 0.03 | 0.20% | 14.77 | 15.24 | 134604 | 20157.71 | 0.60% |
| 2025-10-14 | 15.07 | 14.99 | -0.06 | -0.40% | 14.94 | 15.40 | 145844 | 22101.46 | 0.65% |
| 2025-10-13 | 14.98 | 15.05 | -0.37 | -2.40% | 14.92 | 15.30 | 154526 | 23277.25 | 0.69% |
| 2025-10-10 | 15.26 | 15.42 | 0.10 | 0.65% | 15.08 | 15.64 | 229233 | 35110.51 | 1.02% |
| 2025-10-09 | 16.00 | 15.32 | -0.93 | -5.72% | 15.13 | 16.10 | 357155 | 54860.75 | 1.58% |
| 2025-09-30 | 16.14 | 16.25 | 0.14 | 0.87% | 15.94 | 16.35 | 186243 | 30057.06 | 0.83% |
| 2025-09-29 | 16.00 | 16.11 | 0.16 | 1.00% | 15.65 | 16.24 | 157725 | 25249.05 | 0.70% |
| 2025-09-26 | 15.66 | 15.95 | 0.29 | 1.85% | 15.54 | 16.34 | 216607 | 34779.78 | 0.96% |
| 2025-09-25 | 15.71 | 15.66 | -0.08 | -0.51% | 15.47 | 15.82 | 146362 | 22911.29 | 0.65% |
| 2025-09-24 | 15.61 | 15.74 | 0.15 | 0.96% | 15.40 | 16.10 | 192414 | 30465.28 | 0.85% |
| 2025-09-23 | 16.00 | 15.59 | -0.58 | -3.59% | 15.45 | 16.12 | 204930 | 32170.64 | 0.91% |
| 2025-09-22 | 15.45 | 16.17 | 0.41 | 2.60% | 15.38 | 16.20 | 325795 | 52055.73 | 1.44% |
| 2025-09-19 | 15.40 | 15.76 | 0.58 | 3.82% | 15.10 | 15.87 | 237778 | 36799.11 | 1.05% |
| 2025-09-18 | 15.90 | 15.18 | -0.82 | -5.13% | 15.09 | 15.90 | 199809 | 30895.81 | 0.89% |
| 2025-09-17 | 15.51 | 16.00 | 0.46 | 2.96% | 15.33 | 16.01 | 189503 | 29902.29 | 0.84% |
| 2025-09-16 | 15.42 | 15.54 | 0.04 | 0.26% | 15.25 | 15.60 | 145059 | 22383.70 | 0.64% |
| 2025-09-15 | 15.57 | 15.50 | -0.01 | -0.06% | 14.96 | 15.64 | 228428 | 34929.78 | 1.01% |
| 2025-09-12 | 15.16 | 15.51 | 0.42 | 2.78% | 15.06 | 15.57 | 349913 | 53741.41 | 1.55% |
| 2025-09-11 | 14.68 | 15.09 | 0.26 | 1.75% | 14.58 | 15.16 | 209433 | 31253.94 | 0.93% |
| 2025-09-10 | 14.75 | 14.83 | -0.07 | -0.47% | 14.43 | 14.90 | 262381 | 38474.93 | 1.16% |
| 2025-09-09 | 14.20 | 14.90 | 0.65 | 4.56% | 14.16 | 15.02 | 483639 | 71302.45 | 2.14% |
| 2025-09-08 | 14.34 | 14.25 | 0.07 | 0.49% | 14.01 | 14.47 | 301857 | 42842.25 | 1.34% |
| 2025-09-05 | 13.92 | 14.18 | 0.27 | 1.94% | 13.92 | 14.55 | 281535 | 40104.66 | 1.25% |
| 2025-09-04 | 13.87 | 13.91 | 0.02 | 0.14% | 13.65 | 14.06 | 165968 | 23068.85 | 0.74% |
| 2025-09-03 | 14.39 | 13.89 | -0.40 | -2.80% | 13.83 | 14.44 | 188399 | 26457.25 | 0.84% |
| 2025-09-02 | 14.71 | 14.29 | -0.41 | -2.79% | 14.22 | 14.76 | 196294 | 28277.09 | 0.87% |
| 2025-09-01 | 14.93 | 14.70 | -0.13 | -0.88% | 14.56 | 15.05 | 201455 | 29770.32 | 0.89% |
| 2025-08-29 | 15.08 | 14.83 | 0.03 | 0.20% | 14.70 | 15.16 | 259128 | 38722.05 | 1.15% |
| 2025-08-28 | 14.91 | 14.80 | -0.03 | -0.20% | 14.53 | 15.10 | 168165 | 24912.71 | 0.75% |
| 2025-08-27 | 15.48 | 14.83 | -0.67 | -4.32% | 14.82 | 15.59 | 284457 | 43256.71 | 1.26% |
| 2025-08-26 | 15.81 | 15.50 | -0.43 | -2.70% | 15.40 | 15.83 | 273765 | 42560.56 | 1.21% |
| 2025-08-25 | 15.84 | 15.93 | 0.35 | 2.25% | 15.74 | 16.46 | 355442 | 57210.49 | 1.58% |
| 2025-08-22 | 15.77 | 15.58 | -0.19 | -1.20% | 15.51 | 15.82 | 167293 | 26129.26 | 0.74% |
| 2025-08-21 | 15.90 | 15.77 | -0.18 | -1.13% | 15.69 | 16.10 | 119085 | 18914.69 | 0.53% |
| 2025-08-20 | 15.98 | 15.95 | -0.06 | -0.37% | 15.76 | 16.11 | 159216 | 25327.98 | 0.71% |
| 2025-08-19 | 16.32 | 16.01 | -0.30 | -1.84% | 15.99 | 16.73 | 144329 | 23558.46 | 0.64% |
| 2025-08-18 | 16.27 | 16.31 | -0.06 | -0.37% | 16.08 | 16.54 | 143633 | 23342.37 | 0.64% |
| 2025-08-15 | 15.98 | 16.37 | 0.43 | 2.70% | 15.85 | 16.60 | 157754 | 25843.58 | 0.70% |
| 2025-08-14 | 16.25 | 15.94 | -0.23 | -1.42% | 15.87 | 16.80 | 182459 | 29624.27 | 0.81% |
| 2025-08-13 | 16.10 | 16.17 | 0.20 | 1.25% | 15.88 | 16.27 | 114447 | 18405.13 | 0.51% |
| 2025-08-12 | 15.98 | 15.97 | 0.01 | 0.06% | 15.90 | 16.24 | 96299 | 15436.68 | 0.43% |
| 2025-08-11 | 15.94 | 15.96 | -0.04 | -0.25% | 15.88 | 16.24 | 129681 | 20766.24 | 0.57% |
| 2025-08-08 | 15.78 | 16.00 | 0.19 | 1.20% | 15.70 | 16.15 | 150678 | 24009.08 | 0.67% |
| 2025-08-07 | 14.88 | 15.81 | 0.92 | 6.18% | 14.84 | 15.82 | 210737 | 32597.86 | 0.93% |
| 2025-08-06 | 14.95 | 14.89 | -0.06 | -0.40% | 14.79 | 15.00 | 109041 | 16246.78 | 0.48% |
| 2025-08-05 | 14.67 | 14.95 | 0.25 | 1.70% | 14.66 | 15.05 | 116978 | 17387.89 | 0.52% |
| 2025-08-04 | 14.64 | 14.70 | 0.25 | 1.73% | 14.45 | 14.98 | 128315 | 18947.80 | 0.57% |
| 2025-08-01 | 14.57 | 14.45 | -0.16 | -1.10% | 14.45 | 14.75 | 107512 | 15662.13 | 0.48% |
| 2025-07-31 | 15.05 | 14.61 | -0.59 | -3.88% | 14.50 | 15.20 | 273727 | 40224.49 | 1.21% |
| 2025-07-30 | 15.59 | 15.20 | -0.40 | -2.56% | 15.20 | 16.08 | 252830 | 39147.28 | 1.12% |
| 2025-07-29 | 15.45 | 15.60 | 0.14 | 0.91% | 15.31 | 15.85 | 160999 | 25199.70 | 0.71% |
| 2025-07-28 | 15.30 | 15.46 | 0.11 | 0.72% | 15.10 | 15.57 | 164534 | 25317.14 | 0.73% |
| 2025-07-25 | 14.94 | 15.35 | 0.43 | 2.88% | 14.94 | 15.60 | 284683 | 43613.87 | 1.26% |
| 2025-07-24 | 14.64 | 14.92 | 0.28 | 1.91% | 14.50 | 15.17 | 180655 | 26989.54 | 0.80% |
| 2025-07-23 | 14.58 | 14.64 | 0.14 | 0.97% | 14.53 | 15.02 | 209167 | 30857.20 | 0.93% |
| 2025-07-22 | 14.39 | 14.50 | 0.13 | 0.90% | 14.08 | 14.52 | 170599 | 24451.62 | 0.76% |
| 2025-07-21 | 14.41 | 14.37 | -0.01 | -0.07% | 14.31 | 14.63 | 140246 | 20287.22 | 0.62% |
| 2025-07-18 | 14.25 | 14.38 | 0.14 | 0.98% | 14.22 | 14.40 | 80750 | 11560.00 | 0.36% |
| 2025-07-17 | 14.20 | 14.24 | 0.04 | 0.28% | 14.16 | 14.32 | 106388 | 15145.50 | 0.47% |
| 2025-07-16 | 14.31 | 14.20 | -0.26 | -1.80% | 14.17 | 14.51 | 190290 | 27214.44 | 0.84% |
| 2025-07-15 | 14.86 | 14.46 | -0.37 | -2.49% | 14.21 | 14.90 | 231012 | 33517.62 | 1.02% |
| 2025-07-14 | 15.00 | 14.83 | -0.32 | -2.11% | 14.64 | 15.09 | 215526 | 32000.95 | 0.96% |
| 2025-07-11 | 14.80 | 15.15 | 0.22 | 1.47% | 14.69 | 15.31 | 318842 | 47842.21 | 1.41% |
| 2025-07-10 | 13.93 | 14.93 | 0.98 | 7.03% | 13.92 | 15.12 | 396143 | 58257.18 | 1.76% |
| 2025-07-09 | 13.98 | 13.95 | -0.05 | -0.36% | 13.90 | 14.19 | 97792 | 13696.11 | 0.43% |
| 2025-07-08 | 13.90 | 14.00 | 0.08 | 0.57% | 13.89 | 14.09 | 150747 | 21065.68 | 0.67% |
| 2025-07-07 | 13.39 | 13.92 | 0.51 | 3.80% | 13.39 | 14.10 | 222566 | 31002.81 | 0.99% |
| 2025-07-04 | 13.47 | 13.41 | -0.06 | -0.45% | 13.38 | 13.56 | 69338 | 9339.48 | 0.31% |
| 2025-07-03 | 13.56 | 13.47 | -0.19 | -1.39% | 13.45 | 13.84 | 81110 | 11031.60 | 0.36% |
| 2025-07-02 | 13.60 | 13.66 | 0.06 | 0.44% | 13.40 | 13.71 | 110016 | 14862.09 | 0.49% |
| 2025-07-01 | 13.68 | 13.60 | -0.08 | -0.58% | 13.52 | 13.75 | 57397 | 7808.16 | 0.25% |
| 2025-06-30 | 13.49 | 13.68 | 0.21 | 1.56% | 13.44 | 13.74 | 90514 | 12328.88 | 0.40% |
| 2025-06-27 | 14.03 | 13.47 | -0.58 | -4.13% | 13.43 | 14.09 | 193060 | 26390.18 | 0.86% |
上证大盘股票行情在线 K线走势图
新城控股(601155)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
