中新集团（601512）历史行情
以下为中新集团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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.720 | 7.560 | 7.720 | 7.540 | -0.200 | -2.577% | 416.62万 | 0.32亿 | 0.278% |
| 2026-10-21 | 7.740 | 7.760 | 7.800 | 7.660 | 0.060 | 0.779% | 399.03万 | 0.31亿 | 0.266% |
| 2026-10-20 | 7.790 | 7.700 | 7.820 | 7.670 | -0.090 | -1.155% | 359.17万 | 0.28亿 | 0.240% |
| 2026-10-19 | 7.850 | 7.790 | 7.940 | 7.710 | -0.110 | -1.392% | 3.18万 | 0.00亿 | 0.000% |
| 2026-10-16 | 7.830 | 7.900 | 8.020 | 7.780 | 0.140 | 1.804% | 3.17万 | 0.00亿 | 0.000% |
| 2026-10-15 | 8.080 | 7.760 | 8.100 | 7.740 | -0.310 | -3.841% | 4.52万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.060 | 8.070 | 8.150 | 7.970 | 0.100 | 1.255% | 2.80万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.060 | 7.970 | 8.180 | 7.930 | -0.150 | -1.847% | 5.22万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.340 | 8.120 | 8.390 | 8.080 | -0.220 | -2.638% | 4.61万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.410 | 8.340 | 8.580 | 8.250 | -0.050 | -0.596% | 4.87万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.540 | 8.390 | 8.620 | 8.310 | -0.070 | -0.827% | 4.45万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.440 | 8.460 | 8.560 | 8.130 | 0.010 | 0.118% | 577.63万 | 0.48亿 | 0.385% |
| 2026-10-06 | 8.440 | 8.460 | 8.560 | 8.130 | 0.010 | 0.118% | 577.63万 | 0.48亿 | 0.385% |
| 2026-10-05 | 8.440 | 8.460 | 8.560 | 8.130 | 0.010 | 0.118% | 577.63万 | 0.48亿 | 0.385% |
| 2026-10-02 | 8.440 | 8.460 | 8.560 | 8.130 | 0.010 | 0.118% | 577.63万 | 0.48亿 | 0.385% |
| 2026-10-01 | 8.440 | 8.460 | 8.560 | 8.130 | 0.010 | 0.118% | 577.63万 | 0.48亿 | 0.385% |
| 2026-09-30 | 8.440 | 8.460 | 8.560 | 8.130 | 0.010 | 0.118% | 5.78万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.350 | 8.450 | 8.530 | 8.350 | 0.100 | 1.198% | 3.19万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.350 | 8.350 | 8.400 | 8.260 | 0.010 | 0.120% | 2.14万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.490 | 8.340 | 8.540 | 8.330 | -0.150 | -1.767% | 178.04万 | 0.15亿 | 0.119% |
| 2026-09-24 | 8.490 | 8.340 | 8.540 | 8.330 | -0.150 | -1.767% | 1.78万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.450 | 8.490 | 8.660 | 8.450 | 0.000 | 0.000% | 2.82万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.430 | 8.490 | 8.560 | 8.400 | 0.010 | 0.118% | 2.32万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.340 | 8.480 | 8.560 | 8.280 | 0.040 | 0.474% | 3.76万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.290 | 8.440 | 8.450 | 8.260 | 0.170 | 2.056% | 2.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.120 | 8.270 | 8.310 | 8.110 | 0.090 | 1.100% | 2.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.190 | 8.180 | 8.250 | 8.060 | -0.010 | -0.122% | 2.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.300 | 8.190 | 8.390 | 8.170 | -0.110 | -1.325% | 3.53万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.550 | 8.300 | 8.670 | 8.220 | -0.250 | -2.924% | 7.10万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.760 | 8.550 | 8.870 | 8.520 | -0.270 | -3.061% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.740 | 8.820 | 8.830 | 8.710 | 0.070 | 0.800% | 2.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.730 | 8.750 | 8.940 | 8.710 | -0.030 | -0.342% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.560 | 8.780 | 8.820 | 8.520 | 0.250 | 2.931% | 4.83万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.570 | 8.530 | 8.680 | 8.470 | -0.060 | -0.698% | 3.44万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.560 | 8.590 | 8.660 | 8.430 | 0.040 | 0.468% | 3.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.520 | 8.550 | 8.590 | 8.410 | 0.080 | 0.945% | 3.80万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.370 | 8.470 | 8.560 | 8.310 | 0.100 | 1.195% | 5.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.000 | 8.370 | 8.570 | 7.980 | 0.310 | 3.846% | 9.17万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.130 | 8.060 | 8.170 | 7.980 | 0.090 | 1.129% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.880 | 7.970 | 8.030 | 7.850 | 0.070 | 0.886% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.880 | 7.900 | 7.940 | 7.830 | 0.000 | 0.000% | 3.56万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.780 | 7.900 | 7.950 | 7.700 | 0.150 | 1.935% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.580 | 7.750 | 7.770 | 7.570 | 0.120 | 1.573% | 3.09万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.630 | 7.630 | 7.680 | 7.520 | -0.030 | -0.392% | 2.33万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.790 | 7.660 | 7.800 | 7.600 | -0.180 | -2.296% | 3.28万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.710 | 7.840 | 7.870 | 7.710 | 0.120 | 1.554% | 2.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.850 | 7.720 | 7.880 | 7.700 | -0.080 | -1.026% | 2.95万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.720 | 7.800 | 7.850 | 7.720 | 0.030 | 0.386% | 2.26万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.770 | 7.770 | 7.810 | 7.680 | -0.010 | -0.129% | 2.68万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.840 | 7.780 | 7.840 | 7.740 | -0.050 | -0.639% | 1.87万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.030 | 7.830 | 8.050 | 7.820 | -0.180 | -2.247% | 3.00万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.920 | 8.010 | 8.020 | 7.850 | 0.120 | 1.521% | 3.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.910 | 7.890 | 7.980 | 7.880 | -0.040 | -0.504% | 2.41万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.870 | 7.930 | 7.990 | 7.840 | 0.080 | 1.019% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.880 | 7.850 | 7.910 | 7.770 | -0.030 | -0.381% | 2.56万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.810 | 7.880 | 7.890 | 7.780 | 0.040 | 0.510% | 2.77万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.860 | 7.840 | 7.880 | 7.790 | -0.040 | -0.508% | 4.17万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.940 | 7.880 | 7.960 | 7.830 | -0.060 | -0.756% | 3.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.910 | 7.940 | 8.010 | 7.850 | -0.040 | -0.501% | 4.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.930 | 7.980 | 8.000 | 7.900 | -0.020 | -0.250% | 3.29万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.680 | 8.000 | 8.080 | 7.660 | 0.270 | 3.493% | 5.51万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.750 | 7.730 | 7.800 | 7.700 | 0.020 | 0.259% | 3.15万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.600 | 7.710 | 7.760 | 7.540 | 0.130 | 1.715% | 2.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.380 | 7.580 | 7.610 | 7.370 | 0.180 | 2.432% | 3.35万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.600 | 7.400 | 7.650 | 7.400 | -0.240 | -3.141% | 3.11万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.620 | 7.640 | 7.680 | 7.570 | 0.020 | 0.262% | 2.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.690 | 7.620 | 7.690 | 7.560 | -0.080 | -1.039% | 3.37万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.660 | 7.700 | 7.800 | 7.630 | 0.010 | 0.130% | 3.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.710 | 7.690 | 7.890 | 7.570 | -0.020 | -0.259% | 4.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.970 | 7.710 | 8.060 | 7.670 | -0.260 | -3.262% | 2.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.970 | 7.970 | 8.040 | 7.910 | -0.040 | -0.499% | 2.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.620 | 8.010 | 8.050 | 7.610 | 0.320 | 4.161% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.740 | 7.690 | 7.740 | 7.570 | -0.010 | -0.130% | 2.62万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.870 | 7.700 | 7.990 | 7.680 | -0.230 | -2.900% | 3.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.800 | 7.930 | 8.010 | 7.700 | 0.150 | 1.928% | 2.53万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.830 | 7.780 | 7.870 | 7.680 | -0.090 | -1.144% | 1.99万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.850 | 7.870 | 7.930 | 7.810 | 0.102 | 1.313% | 2.77万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.888 | 7.768 | 7.888 | 7.768 | -0.140 | -1.770% | 2.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.958 | 7.908 | 7.958 | 7.838 | 0.050 | 0.636% | 1.69万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.768 | 7.858 | 7.888 | 7.708 | 0.150 | 1.946% | 2.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.728 | 7.708 | 7.878 | 7.688 | -0.020 | -0.259% | 2.45万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.588 | 7.728 | 7.868 | 7.538 | 0.140 | 1.845% | 2.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.568 | 7.588 | 7.658 | 7.488 | 0.020 | 0.264% | 2.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.498 | 7.568 | 7.638 | 7.418 | 0.030 | 0.398% | 2.61万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.708 | 7.538 | 7.728 | 7.538 | -0.230 | -2.961% | 3.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.788 | 7.768 | 7.868 | 7.688 | -0.050 | -0.640% | 2.85万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.008 | 7.818 | 8.038 | 7.778 | -0.170 | -2.128% | 2.82万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.958 | 7.988 | 8.078 | 7.888 | 0.040 | 0.503% | 2.96万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.908 | 7.948 | 7.958 | 7.678 | 0.040 | 0.506% | 4.83万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.998 | 7.908 | 8.058 | 7.898 | -0.100 | -1.249% | 3.14万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.138 | 8.008 | 8.138 | 7.938 | -0.090 | -1.111% | 3.68万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.188 | 8.098 | 8.238 | 8.078 | -0.250 | -2.995% | 4.87万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.168 | 8.348 | 8.538 | 8.108 | 0.280 | 3.471% | 8.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.008 | 8.068 | 8.278 | 7.988 | 0.090 | 1.128% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.868 | 7.978 | 8.038 | 7.818 | 0.000 | 0.000% | 4.12万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.918 | 7.978 | 8.008 | 7.868 | 0.010 | 0.126% | 4.15万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.038 | 7.968 | 8.098 | 7.888 | -0.060 | -0.747% | 5.55万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.148 | 8.028 | 8.248 | 7.928 | -0.450 | -5.308% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.268 | 8.478 | 8.738 | 8.188 | 0.250 | 3.038% | 11.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.348 | 8.228 | 8.378 | 8.128 | -0.130 | -1.555% | 4.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.508 | 8.358 | 8.508 | 8.258 | -0.160 | -1.878% | 5.68万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.628 | 8.518 | 8.658 | 8.468 | -0.120 | -1.389% | 4.97万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.488 | 8.638 | 8.648 | 8.378 | 0.150 | 1.767% | 4.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.488 | 8.488 | 8.738 | 8.458 | -0.040 | -0.469% | 6.07万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.418 | 8.528 | 8.568 | 8.418 | 0.090 | 1.067% | 4.59万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.508 | 8.438 | 8.608 | 8.358 | -0.120 | -1.402% | 5.24万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.698 | 8.558 | 8.698 | 8.468 | -0.130 | -1.496% | 4.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.498 | 8.688 | 8.708 | 8.478 | 0.230 | 2.719% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.498 | 8.458 | 8.558 | 8.418 | 0.000 | 0.000% | 5.91万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.818 | 8.458 | 8.878 | 8.458 | -0.360 | -4.083% | 8.96万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.988 | 8.818 | 9.008 | 8.658 | -0.190 | -2.109% | 9.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.388 | 9.008 | 9.488 | 8.948 | -0.120 | -1.315% | 14.78万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.738 | 9.128 | 9.248 | 8.708 | 0.310 | 3.516% | 15.54万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.988 | 8.818 | 9.038 | 8.738 | -0.180 | -2.000% | 10.93万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.418 | 8.998 | 9.538 | 8.998 | -0.430 | -4.561% | 15.48万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.688 | 9.428 | 9.848 | 9.408 | -0.420 | -4.265% | 21.30万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.378 | 9.848 | 10.428 | 9.758 | -0.630 | -6.013% | 26.00万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.278 | 10.478 | 10.878 | 10.048 | 0.050 | 0.479% | 32.97万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.198 | 10.428 | 11.198 | 10.308 | 0.270 | 2.658% | 40.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.018 | 10.158 | 10.278 | 10.008 | 0.040 | 0.395% | 17.65万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.848 | 10.118 | 10.328 | 9.818 | 0.270 | 2.742% | 18.77万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.838 | 9.848 | 10.088 | 9.788 | -0.440 | -4.277% | 21.62万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.098 | 10.288 | 10.488 | 10.008 | 0.130 | 1.280% | 24.42万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.618 | 10.158 | 10.688 | 9.618 | 0.350 | 3.569% | 37.84万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.018 | 9.808 | 10.288 | 9.718 | -0.210 | -2.096% | 32.14万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.588 | 10.018 | 10.968 | 10.008 | -1.120 | -10.056% | 57.01万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.288 | 11.138 | 11.138 | 10.288 | 0.000 | 0.000% | 38.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.968 | 10.108 | 10.108 | 8.858 | 0.000 | 0.000% | 32.53万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.718 | 9.168 | 9.338 | 8.678 | 0.510 | 5.891% | 18.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.648 | 8.658 | 8.718 | 8.598 | 0.000 | 0.000% | 3.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.688 | 8.678 | 8.728 | 8.588 | 0.000 | 0.000% | 2.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.660 | 8.690 | 8.730 | 8.610 | 0.050 | 0.580% | 2.97万 | 0.26亿 | 0.200% |
| 2026-04-15 | 8.668 | 8.638 | 8.728 | 8.608 | 0.000 | 0.000% | 2.50万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.588 | 8.668 | 8.688 | 8.528 | 0.130 | 1.523% | 2.95万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.598 | 8.538 | 8.608 | 8.498 | 0.000 | 0.000% | 2.83万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.608 | 8.628 | 8.728 | 8.608 | 0.000 | 0.000% | 3.42万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.718 | 8.608 | 8.778 | 8.538 | 0.000 | 0.000% | 4.51万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.648 | 8.778 | 8.778 | 8.558 | 0.000 | 0.000% | 5.31万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.448 | 8.608 | 8.888 | 8.418 | 0.000 | 0.000% | 6.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.538 | 8.458 | 8.588 | 8.358 | 0.000 | 0.000% | 2.44万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.478 | 8.518 | 8.628 | 8.438 | 0.000 | 0.000% | 4.04万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.528 | 8.518 | 8.548 | 8.448 | 0.000 | 0.000% | 3.23万 | 0.00亿 | 0.000% |