新城控股（601155）历史行情

以下为新城控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	11.680	12.540	12.760	11.560	0.940	8.103%	37.76万	0.00亿	0.000%
2026-10-15	11.900	11.600	12.030	11.470	-0.470	-3.894%	16.02万	0.00亿	0.000%
2026-10-14	12.110	12.070	12.300	11.980	-0.140	-1.147%	10.97万	0.00亿	0.000%
2026-10-13	12.350	12.210	12.570	12.110	-0.210	-1.691%	13.42万	0.00亿	0.000%
2026-10-12	12.660	12.420	12.760	12.350	-0.340	-2.665%	14.11万	0.00亿	0.000%
2026-10-09	12.810	12.760	13.200	12.590	-0.060	-0.468%	21.64万	0.00亿	0.000%
2026-10-08	12.650	12.820	13.340	12.460	-0.050	-0.389%	40.84万	0.00亿	0.000%
2026-10-07	12.690	12.870	13.130	11.900	-0.140	-1.076%	6,324.53万	7.86亿	2.804%
2026-10-06	12.690	12.870	13.130	11.900	-0.140	-1.076%	6,324.53万	7.86亿	2.804%
2026-10-05	12.690	12.870	13.130	11.900	-0.140	-1.076%	6,324.53万	7.86亿	2.804%
2026-10-02	12.690	12.870	13.130	11.900	-0.140	-1.076%	6,324.53万	7.86亿	2.804%
2026-10-01	12.690	12.870	13.130	11.900	-0.140	-1.076%	6,324.53万	7.86亿	2.804%
2026-09-30	12.690	12.870	13.130	11.900	-0.140	-1.076%	63.25万	0.00亿	0.000%
2026-09-29	12.790	13.010	13.270	12.650	0.350	2.765%	37.46万	0.00亿	0.000%
2026-09-28	12.570	12.660	12.810	12.420	0.100	0.796%	22.39万	0.00亿	0.000%
2026-09-27	12.900	12.560	13.080	12.510	-0.390	-3.012%	1,951.76万	2.48亿	0.865%
2026-09-24	12.900	12.560	13.080	12.510	-0.390	-3.012%	19.52万	0.00亿	0.000%
2026-09-23	12.800	12.950	13.320	12.710	0.030	0.232%	29.46万	0.00亿	0.000%
2026-09-22	12.450	12.920	13.000	12.440	0.220	1.732%	30.04万	0.00亿	0.000%
2026-09-21	12.000	12.700	12.950	11.680	0.460	3.758%	52.23万	0.00亿	0.000%
2026-09-18	11.090	12.240	12.250	11.090	1.100	9.874%	39.88万	0.00亿	0.000%
2026-09-17	11.220	11.140	11.260	11.060	-0.070	-0.624%	8.74万	0.00亿	0.000%
2026-09-16	11.280	11.210	11.300	10.910	-0.070	-0.621%	16.58万	0.00亿	0.000%
2026-09-15	11.510	11.280	11.590	11.200	-0.300	-2.591%	12.94万	0.00亿	0.000%
2026-09-14	11.600	11.580	11.790	11.450	-0.050	-0.430%	21.72万	0.00亿	0.000%
2026-09-11	12.010	11.630	12.010	11.510	-0.330	-2.759%	12.00万	0.00亿	0.000%
2026-09-10	12.080	11.960	12.100	11.720	0.050	0.420%	13.58万	0.00亿	0.000%
2026-09-09	12.260	11.910	12.320	11.850	-0.340	-2.776%	17.25万	0.00亿	0.000%
2026-09-08	12.150	12.250	12.400	12.070	0.100	0.823%	19.96万	0.00亿	0.000%
2026-09-07	12.200	12.150	12.380	11.970	-0.010	-0.082%	23.64万	0.00亿	0.000%
2026-09-04	12.150	12.160	12.580	12.110	0.020	0.165%	27.07万	0.00亿	0.000%
2026-09-03	11.940	12.140	12.390	11.880	0.200	1.675%	23.79万	0.00亿	0.000%
2026-09-02	11.780	11.940	12.130	11.560	0.130	1.101%	25.42万	0.00亿	0.000%
2026-09-01	11.430	11.810	11.950	11.390	0.420	3.687%	32.71万	0.00亿	0.000%
2026-08-31	12.460	11.390	12.500	11.370	-0.600	-5.004%	48.81万	0.00亿	0.000%
2026-08-28	12.000	11.990	12.550	11.850	0.160	1.352%	31.10万	0.00亿	0.000%
2026-08-27	11.740	11.830	12.100	11.700	0.040	0.339%	22.99万	0.00亿	0.000%
2026-08-26	11.120	11.790	11.910	11.070	0.680	6.121%	32.33万	0.00亿	0.000%
2026-08-25	10.840	11.110	11.200	10.810	0.260	2.396%	16.32万	0.00亿	0.000%
2026-08-24	10.950	10.850	11.080	10.760	-0.090	-0.823%	15.59万	0.00亿	0.000%
2026-08-21	11.200	10.940	11.320	10.770	-0.370	-3.271%	24.52万	0.00亿	0.000%
2026-08-20	11.030	11.310	11.670	11.010	0.230	2.076%	37.67万	0.00亿	0.000%
2026-08-19	11.170	11.080	11.500	11.020	-0.060	-0.539%	27.74万	0.00亿	0.000%
2026-08-18	11.100	11.140	11.370	11.080	0.020	0.180%	23.40万	0.00亿	0.000%
2026-08-17	11.100	11.120	11.240	10.880	-0.030	-0.269%	23.13万	0.00亿	0.000%
2026-08-14	11.550	11.150	11.570	11.120	-0.400	-3.463%	30.45万	0.00亿	0.000%
2026-08-13	12.000	11.550	12.100	11.520	-0.620	-5.094%	35.45万	0.00亿	0.000%
2026-08-12	11.150	12.170	12.170	11.060	1.110	10.036%	46.74万	0.00亿	0.000%
2026-08-11	11.250	11.060	11.480	11.050	-0.200	-1.776%	21.02万	0.00亿	0.000%
2026-08-10	11.000	11.260	11.450	11.000	0.240	2.178%	28.79万	0.00亿	0.000%
2026-08-07	11.080	11.020	11.180	10.870	-0.120	-1.077%	18.64万	0.00亿	0.000%
2026-08-06	10.950	11.140	11.230	10.910	0.200	1.828%	26.77万	0.00亿	0.000%
2026-08-05	10.730	10.940	10.950	10.650	0.160	1.484%	22.08万	0.00亿	0.000%
2026-08-04	11.130	10.780	11.200	10.720	-0.340	-3.058%	22.00万	0.00亿	0.000%
2026-08-03	11.150	11.120	11.300	10.990	-0.120	-1.068%	16.21万	0.00亿	0.000%
2026-07-31	11.150	11.240	11.380	11.120	-0.090	-0.794%	21.84万	0.00亿	0.000%
2026-07-30	11.390	11.330	11.800	11.280	-0.170	-1.478%	17.78万	0.00亿	0.000%
2026-07-29	11.460	11.500	11.740	11.350	0.030	0.262%	17.65万	0.00亿	0.000%
2026-07-28	11.040	11.470	11.500	11.000	0.400	3.613%	18.51万	0.00亿	0.000%
2026-07-27	10.980	11.070	11.280	10.940	0.090	0.820%	17.21万	0.00亿	0.000%
2026-07-24	11.320	10.980	11.360	10.980	-0.350	-3.089%	8.82万	0.00亿	0.000%
2026-07-23	11.430	11.330	11.630	11.190	-0.220	-1.905%	11.05万	0.00亿	0.000%
2026-07-22	10.890	11.550	11.580	10.790	0.660	6.061%	21.53万	0.00亿	0.000%
2026-07-21	11.060	10.890	11.280	10.850	-0.200	-1.803%	17.27万	0.00亿	0.000%
2026-07-20	11.360	11.090	11.380	10.880	-0.060	-0.538%	23.64万	0.00亿	0.000%
2026-07-17	11.280	11.150	11.560	11.130	-0.190	-1.675%	29.32万	0.00亿	0.000%
2026-07-16	11.200	11.340	11.350	11.050	0.130	1.160%	20.35万	0.00亿	0.000%
2026-07-15	10.660	11.210	11.400	10.630	0.490	4.571%	19.16万	0.00亿	0.000%
2026-07-14	10.400	10.720	10.890	10.370	0.270	2.584%	18.60万	0.00亿	0.000%
2026-07-13	10.720	10.450	10.860	10.300	-0.380	-3.509%	17.48万	0.00亿	0.000%
2026-07-10	10.720	10.830	11.030	10.400	0.170	1.595%	18.03万	0.00亿	0.000%
2026-07-09	10.320	10.660	10.670	10.270	0.300	2.896%	16.95万	0.00亿	0.000%
2026-07-08	10.130	10.360	10.430	10.000	0.220	2.170%	14.19万	0.00亿	0.000%
2026-07-07	10.660	10.140	10.680	10.090	-0.460	-4.340%	12.47万	0.00亿	0.000%
2026-07-06	10.420	10.600	10.680	10.370	0.120	1.145%	11.41万	0.00亿	0.000%
2026-07-03	10.380	10.480	10.570	10.350	0.230	2.244%	17.47万	0.00亿	0.000%
2026-07-02	10.500	10.250	10.610	10.180	-0.130	-1.252%	20.25万	0.00亿	0.000%
2026-07-01	10.260	10.380	10.630	10.100	0.120	1.170%	17.94万	0.00亿	0.000%
2026-06-30	10.450	10.260	10.560	10.100	-0.260	-2.471%	16.99万	0.00亿	0.000%
2026-06-29	10.420	10.520	10.880	10.100	0.100	0.960%	17.42万	0.00亿	0.000%
2026-06-26	10.760	10.420	10.870	10.410	-0.230	-2.160%	15.51万	0.00亿	0.000%
2026-06-25	10.650	10.650	10.980	10.460	-0.080	-0.746%	14.58万	0.00亿	0.000%
2026-06-24	10.790	10.730	11.000	10.380	-0.020	-0.186%	22.83万	0.00亿	0.000%
2026-06-23	10.970	10.750	11.190	10.710	-0.220	-2.005%	13.98万	0.00亿	0.000%
2026-06-22	10.820	10.970	11.000	10.630	0.100	0.920%	13.56万	0.00亿	0.000%
2026-06-18	11.150	10.870	11.180	10.850	-0.230	-2.072%	13.35万	0.00亿	0.000%
2026-06-17	11.260	11.100	11.390	11.090	-0.150	-1.333%	14.29万	0.00亿	0.000%
2026-06-16	11.700	11.250	11.720	11.250	-0.480	-4.092%	14.46万	0.00亿	0.000%
2026-06-15	11.930	11.730	12.200	11.590	-0.130	-1.096%	12.16万	0.00亿	0.000%
2026-06-12	11.680	11.860	12.050	11.510	0.180	1.541%	14.34万	0.00亿	0.000%
2026-06-11	11.600	11.680	11.830	11.430	-0.050	-0.426%	10.01万	0.00亿	0.000%
2026-06-10	11.300	11.730	11.830	11.280	0.360	3.166%	16.25万	0.00亿	0.000%
2026-06-09	11.570	11.370	11.570	11.190	-0.130	-1.130%	14.47万	0.00亿	0.000%
2026-06-08	11.660	11.500	11.770	11.390	-0.270	-2.294%	13.45万	0.00亿	0.000%
2026-06-05	11.840	11.770	12.130	11.700	-0.060	-0.507%	16.55万	0.00亿	0.000%
2026-06-04	12.250	11.830	12.350	11.710	-0.500	-4.055%	18.96万	0.00亿	0.000%
2026-06-03	12.640	12.330	12.690	12.100	-0.380	-2.990%	25.66万	0.00亿	0.000%
2026-06-02	13.210	12.710	13.280	12.640	-0.500	-3.785%	16.97万	0.00亿	0.000%
2026-06-01	13.000	13.210	13.460	12.880	0.090	0.686%	16.34万	0.00亿	0.000%
2026-05-29	12.700	13.120	13.700	12.690	0.550	4.375%	32.04万	0.00亿	0.000%
2026-05-28	12.670	12.570	12.880	12.490	-0.170	-1.334%	16.88万	0.00亿	0.000%
2026-05-27	13.070	12.740	13.090	12.360	-0.380	-2.896%	20.40万	0.00亿	0.000%
2026-05-26	13.090	13.120	13.220	12.720	-0.100	-0.756%	19.48万	0.00亿	0.000%
2026-05-25	12.830	13.220	13.490	12.830	0.390	3.040%	32.33万	0.00亿	0.000%
2026-05-22	13.850	12.830	14.010	12.500	-0.910	-6.623%	42.12万	0.00亿	0.000%
2026-05-21	14.310	13.740	14.570	13.640	-0.640	-4.451%	21.07万	0.00亿	0.000%
2026-05-20	14.000	14.380	14.450	13.950	0.170	1.196%	20.95万	0.00亿	0.000%
2026-05-19	13.810	14.210	14.240	13.790	0.380	2.748%	23.62万	0.00亿	0.000%
2026-05-18	14.830	13.830	14.880	13.680	-1.020	-6.869%	36.52万	0.00亿	0.000%
2026-05-15	15.320	14.850	15.400	14.720	-0.470	-3.068%	14.06万	0.00亿	0.000%
2026-05-14	15.940	15.320	16.300	15.220	-0.600	-3.769%	18.17万	0.00亿	0.000%
2026-05-13	16.060	15.920	16.320	15.700	-0.270	-1.668%	20.22万	0.00亿	0.000%
2026-05-12	15.960	16.190	16.650	15.960	0.120	0.747%	20.66万	0.00亿	0.000%
2026-05-11	15.360	16.070	16.230	15.200	0.610	3.946%	30.61万	0.00亿	0.000%
2026-05-08	15.060	15.460	15.570	15.060	0.310	2.046%	17.77万	0.00亿	0.000%
2026-05-07	15.210	15.150	15.490	15.060	-0.140	-0.916%	12.27万	0.00亿	0.000%
2026-05-06	14.820	15.290	15.400	14.660	0.510	3.451%	21.42万	0.00亿	0.000%
2026-04-30	14.880	14.780	14.970	14.220	0.070	0.476%	21.96万	0.00亿	0.000%
2026-04-29	14.130	14.710	14.790	14.080	0.630	4.474%	21.72万	0.00亿	0.000%
2026-04-28	13.900	14.080	14.280	13.900	0.130	0.932%	12.12万	0.00亿	0.000%
2026-04-27	14.100	13.950	14.110	13.900	-0.150	-1.064%	10.33万	0.00亿	0.000%
2026-04-24	14.310	14.100	14.430	13.970	-0.210	-1.468%	11.99万	0.00亿	0.000%
2026-04-23	14.480	14.310	14.550	14.220	-0.240	-1.649%	12.09万	0.00亿	0.000%
2026-04-22	14.700	14.550	14.820	14.530	-0.180	-1.222%	9.89万	0.00亿	0.000%
2026-04-21	14.570	14.730	14.790	14.550	0.160	1.098%	11.63万	0.00亿	0.000%
2026-04-20	14.630	14.570	14.760	14.270	0.000	0.000%	19.27万	0.00亿	0.000%
2026-04-17	14.240	14.710	14.980	14.210	0.000	0.000%	25.70万	0.00亿	0.000%
2026-04-16	14.190	14.220	14.560	14.090	0.020	0.140%	15.90万	2.27亿	0.710%
2026-04-15	14.100	14.200	14.450	13.990	0.000	0.000%	15.56万	0.00亿	0.000%
2026-04-14	14.050	14.160	14.450	13.680	0.270	1.944%	31.21万	0.00亿	0.000%
2026-04-13	13.860	13.890	14.000	13.800	0.000	0.000%	8.97万	0.00亿	0.000%
2026-04-10	13.920	13.910	14.160	13.880	0.000	0.000%	12.50万	0.00亿	0.000%
2026-04-09	14.230	13.880	14.350	13.830	0.000	0.000%	12.13万	0.00亿	0.000%
2026-04-08	13.930	14.340	14.340	13.930	0.000	0.000%	14.83万	0.00亿	0.000%
2026-04-07	13.630	13.700	13.870	13.590	0.000	0.000%	8.04万	0.00亿	0.000%
2026-04-03	14.000	13.650	14.080	13.600	0.000	0.000%	15.26万	0.00亿	0.000%
2026-04-02	14.170	14.030	14.260	13.870	0.000	0.000%	14.40万	0.00亿	0.000%
2026-04-01	14.250	14.130	14.280	14.020	0.000	0.000%	10.96万	0.00亿	0.000%