新中港（605162）历史行情

以下为新中港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
2026-10-09	10.150	10.450	10.560	9.710	0.100	0.966%	2,656.86万	2.67亿	6.000%
2026-10-08	10.110	10.350	10.660	10.030	-0.240	-2.266%	29.77万	0.00亿	0.000%
2026-10-07	11.770	10.590	11.970	10.590	-1.180	-10.025%	3,255.04万	3.64亿	7.350%
2026-10-06	11.770	10.590	11.970	10.590	-1.180	-10.025%	3,255.04万	3.64亿	7.350%
2026-10-05	11.770	10.590	11.970	10.590	-1.180	-10.025%	3,255.04万	3.64亿	7.350%
2026-10-02	11.770	10.590	11.970	10.590	-1.180	-10.025%	3,255.04万	3.64亿	7.350%
2026-10-01	11.770	10.590	11.970	10.590	-1.180	-10.025%	3,255.04万	3.64亿	7.350%
2026-09-30	11.770	10.590	11.970	10.590	-1.180	-10.025%	32.55万	0.00亿	0.000%
2026-09-29	11.680	11.770	12.440	11.380	-0.290	-2.405%	29.96万	0.00亿	0.000%
2026-09-28	11.850	12.060	12.690	11.750	0.010	0.083%	33.14万	0.00亿	0.000%
2026-09-27	12.000	12.050	12.400	11.720	-0.360	-2.901%	3,168.58万	3.81亿	7.155%
2026-09-24	12.000	12.050	12.400	11.720	-0.360	-2.901%	31.69万	0.00亿	0.000%
2026-09-23	11.800	12.410	12.610	11.560	0.590	4.992%	50.09万	0.00亿	0.000%
2026-09-22	12.100	11.820	12.140	11.780	-0.340	-2.796%	31.15万	0.00亿	0.000%
2026-09-21	12.090	12.160	12.470	12.000	-0.190	-1.538%	35.70万	0.00亿	0.000%
2026-09-18	12.150	12.350	12.800	11.910	0.150	1.230%	61.10万	0.00亿	0.000%
2026-09-17	11.090	12.200	12.200	10.740	1.110	10.009%	55.48万	0.00亿	0.000%
2026-09-16	11.550	11.090	12.310	10.890	-0.460	-3.983%	60.56万	0.00亿	0.000%
2026-09-15	10.300	11.550	11.550	10.160	1.050	10.000%	61.60万	0.00亿	0.000%
2026-09-14	10.890	10.500	11.550	10.430	-0.350	-3.226%	43.28万	0.00亿	0.000%
2026-09-11	10.610	10.850	11.130	10.300	0.200	1.878%	43.68万	0.00亿	0.000%
2026-09-10	11.130	10.650	11.230	10.600	-0.580	-5.165%	50.34万	0.00亿	0.000%
2026-09-09	10.090	11.230	11.230	9.840	1.020	9.990%	64.74万	0.00亿	0.000%
2026-09-08	10.150	10.210	10.480	9.770	-0.050	-0.487%	27.82万	0.00亿	0.000%
2026-09-07	10.500	10.260	10.590	10.100	-0.420	-3.933%	25.18万	0.00亿	0.000%
2026-09-04	10.350	10.680	10.870	10.180	0.340	3.288%	36.12万	0.00亿	0.000%
2026-09-03	10.110	10.340	10.980	10.000	0.140	1.373%	32.09万	0.00亿	0.000%
2026-09-02	10.520	10.200	10.600	10.000	-0.720	-6.593%	31.93万	0.00亿	0.000%
2026-09-01	10.230	10.920	11.070	10.100	0.330	3.116%	46.27万	0.00亿	0.000%
2026-08-31	10.430	10.590	10.810	10.050	0.430	4.232%	54.86万	0.00亿	0.000%
2026-08-28	9.830	10.160	10.440	9.680	0.370	3.779%	53.26万	0.00亿	0.000%
2026-08-27	10.010	9.790	10.230	9.650	-0.110	-1.111%	54.50万	0.00亿	0.000%
2026-08-26	8.910	9.900	9.900	8.650	0.900	10.000%	27.17万	0.00亿	0.000%
2026-08-25	8.710	9.000	9.390	8.710	0.080	0.897%	27.59万	0.00亿	0.000%
2026-08-24	8.630	8.920	9.100	8.450	-0.290	-3.149%	33.99万	0.00亿	0.000%
2026-08-21	8.990	9.210	9.900	8.940	0.200	2.220%	39.66万	0.00亿	0.000%
2026-08-20	9.180	9.010	9.500	9.000	-0.130	-1.422%	20.82万	0.00亿	0.000%
2026-08-19	9.700	9.140	10.000	9.060	-0.580	-5.967%	25.30万	0.00亿	0.000%
2026-08-18	9.540	9.720	9.960	9.470	0.190	1.994%	38.18万	0.00亿	0.000%
2026-08-17	8.550	9.530	9.530	8.400	0.870	10.046%	31.01万	0.00亿	0.000%
2026-08-14	9.100	8.660	9.100	8.560	-0.390	-4.309%	19.63万	0.00亿	0.000%
2026-08-13	9.110	9.050	9.180	8.970	-0.040	-0.440%	22.36万	0.00亿	0.000%
2026-08-12	9.070	9.090	9.290	9.020	-0.010	-0.110%	19.97万	0.00亿	0.000%
2026-08-11	9.430	9.100	9.550	9.020	-0.230	-2.465%	38.39万	0.00亿	0.000%
2026-08-10	8.510	9.330	9.330	8.470	0.850	10.024%	21.73万	0.00亿	0.000%
2026-08-07	8.520	8.480	8.520	8.300	-0.040	-0.469%	11.32万	0.00亿	0.000%
2026-08-06	8.530	8.520	8.570	8.390	-0.050	-0.583%	15.38万	0.00亿	0.000%
2026-08-05	8.600	8.570	8.770	8.430	0.020	0.234%	20.34万	0.00亿	0.000%
2026-08-04	8.450	8.550	8.690	8.420	0.110	1.303%	21.79万	0.00亿	0.000%
2026-08-03	8.310	8.440	8.520	8.280	0.120	1.442%	20.88万	0.00亿	0.000%
2026-07-31	7.930	8.320	8.420	7.880	0.130	1.587%	26.94万	0.00亿	0.000%
2026-07-30	8.580	8.190	8.700	8.100	-0.550	-6.293%	37.83万	0.00亿	0.000%
2026-07-29	9.150	8.740	9.170	8.330	-0.490	-5.309%	52.08万	0.00亿	0.000%
2026-07-28	8.130	9.230	9.230	8.130	0.840	10.012%	52.21万	0.00亿	0.000%
2026-07-27	7.780	8.390	8.750	7.780	-0.250	-2.894%	45.30万	0.00亿	0.000%
2026-07-24	8.650	8.640	9.000	8.050	0.190	2.249%	64.45万	0.00亿	0.000%
2026-07-23	8.340	8.450	8.450	8.170	0.770	10.026%	13.65万	0.00亿	0.000%
2026-07-22	6.870	7.680	7.680	6.820	0.700	10.029%	10.26万	0.00亿	0.000%
2026-07-21	7.200	6.980	7.200	6.660	-0.290	-3.989%	19.43万	0.00亿	0.000%
2026-07-20	7.100	7.270	7.470	7.080	0.120	1.678%	18.49万	0.00亿	0.000%
2026-07-17	7.230	7.150	7.440	7.070	-0.120	-1.651%	14.99万	0.00亿	0.000%
2026-07-16	7.350	7.270	7.400	7.210	-0.080	-1.088%	6.14万	0.00亿	0.000%
2026-07-15	7.300	7.350	7.530	7.260	0.050	0.685%	7.03万	0.00亿	0.000%
2026-07-14	7.130	7.300	7.310	7.050	0.140	1.955%	7.82万	0.00亿	0.000%
2026-07-13	7.540	7.160	7.580	7.130	-0.390	-5.166%	9.74万	0.00亿	0.000%
2026-07-10	7.470	7.550	7.740	7.260	0.170	2.304%	10.62万	0.00亿	0.000%
2026-07-09	7.330	7.380	7.480	7.180	0.090	1.235%	8.59万	0.00亿	0.000%
2026-07-08	7.540	7.290	7.540	7.250	-0.200	-2.670%	7.52万	0.00亿	0.000%
2026-07-07	7.730	7.490	7.800	7.450	-0.270	-3.479%	7.47万	0.00亿	0.000%
2026-07-06	8.080	7.760	8.160	7.750	-0.240	-3.000%	9.48万	0.00亿	0.000%
2026-07-03	7.830	8.000	8.090	7.660	0.170	2.171%	10.52万	0.00亿	0.000%
2026-07-02	7.810	7.830	8.050	7.770	0.020	0.256%	11.79万	0.00亿	0.000%
2026-07-01	7.670	7.810	7.850	7.660	0.100	1.297%	10.52万	0.00亿	0.000%
2026-06-30	7.630	7.710	7.740	7.470	0.080	1.048%	8.30万	0.00亿	0.000%
2026-06-29	7.580	7.630	7.750	7.410	-0.090	-1.166%	9.75万	0.00亿	0.000%
2026-06-26	8.050	7.720	8.190	7.680	-0.260	-3.258%	10.98万	0.00亿	0.000%
2026-06-25	8.190	7.980	8.230	7.940	-0.190	-2.326%	9.70万	0.00亿	0.000%
2026-06-24	8.360	8.170	8.400	8.010	-0.260	-3.084%	10.78万	0.00亿	0.000%
2026-06-23	8.320	8.430	8.530	8.300	0.050	0.597%	12.91万	0.00亿	0.000%
2026-06-22	8.460	8.380	8.460	8.130	-0.040	-0.475%	13.25万	0.00亿	0.000%
2026-06-18	8.710	8.420	8.720	8.350	-0.290	-3.330%	15.43万	0.00亿	0.000%
2026-06-17	8.840	8.710	9.020	8.600	-0.180	-2.025%	20.69万	0.00亿	0.000%
2026-06-16	9.080	8.890	9.220	8.850	-0.190	-2.093%	18.50万	0.00亿	0.000%
2026-06-15	9.020	9.080	9.620	8.940	0.060	0.665%	21.28万	0.00亿	0.000%
2026-06-12	9.310	9.020	9.460	8.980	-0.340	-3.632%	20.55万	0.00亿	0.000%
2026-06-11	9.590	9.360	9.700	9.210	-0.450	-4.587%	19.61万	0.00亿	0.000%
2026-06-10	10.180	9.810	10.370	9.640	-0.580	-5.582%	23.16万	0.00亿	0.000%
2026-06-09	11.000	10.390	11.090	10.190	-0.520	-4.766%	38.90万	0.00亿	0.000%
2026-06-08	11.620	10.910	11.860	10.910	-1.230	-10.132%	40.74万	0.00亿	0.000%
2026-06-05	13.000	12.140	13.340	11.840	-0.410	-3.267%	73.58万	0.00亿	0.000%
2026-06-04	11.590	12.550	12.550	11.340	1.160	10.184%	32.57万	0.00亿	0.000%
2026-06-03	10.150	11.390	11.390	10.150	1.050	10.155%	24.74万	0.00亿	0.000%
2026-06-02	9.920	10.340	10.390	9.710	0.300	2.988%	20.77万	0.00亿	0.000%
2026-06-01	9.730	10.040	10.090	9.390	0.400	4.149%	22.75万	0.00亿	0.000%
2026-05-29	9.820	9.640	10.170	9.640	-0.100	-1.027%	30.76万	0.00亿	0.000%
2026-05-28	10.590	9.740	10.610	9.740	-1.100	-10.148%	34.82万	0.00亿	0.000%
2026-05-27	10.340	10.840	11.570	10.340	0.340	3.238%	38.40万	0.00亿	0.000%
2026-05-26	10.660	10.500	10.740	10.290	-0.170	-1.593%	12.98万	0.00亿	0.000%
2026-05-25	10.490	10.670	11.200	10.290	0.130	1.233%	19.32万	0.00亿	0.000%
2026-05-22	10.300	10.540	10.600	10.160	0.250	2.430%	9.12万	0.00亿	0.000%
2026-05-21	10.690	10.290	10.910	10.230	-0.450	-4.190%	13.55万	0.00亿	0.000%
2026-05-20	10.940	10.740	10.990	10.670	-0.350	-3.156%	11.00万	0.00亿	0.000%
2026-05-19	10.810	11.090	11.140	10.740	0.240	2.212%	11.88万	0.00亿	0.000%
2026-05-18	10.950	10.850	11.080	10.670	-0.320	-2.865%	13.71万	0.00亿	0.000%
2026-05-15	11.320	11.170	11.460	11.030	-0.230	-2.018%	16.64万	0.00亿	0.000%
2026-05-14	11.880	11.400	12.220	11.400	-0.490	-4.121%	24.02万	0.00亿	0.000%
2026-05-13	11.700	11.890	12.290	11.600	0.260	2.236%	23.80万	0.00亿	0.000%
2026-05-12	11.460	11.630	11.750	11.310	0.110	0.955%	14.33万	0.00亿	0.000%
2026-05-11	11.610	11.520	11.680	11.470	-0.090	-0.775%	13.40万	0.00亿	0.000%
2026-05-08	11.690	11.610	11.780	11.450	-0.100	-0.854%	13.49万	0.00亿	0.000%
2026-05-07	11.380	11.710	11.720	11.270	0.460	4.089%	17.82万	0.00亿	0.000%
2026-05-06	11.020	11.250	11.310	11.020	0.250	2.273%	12.19万	0.00亿	0.000%
2026-04-30	11.200	11.000	11.360	10.930	-0.310	-2.741%	15.21万	0.00亿	0.000%
2026-04-29	11.160	11.310	11.430	11.150	-0.050	-0.440%	11.50万	0.00亿	0.000%
2026-04-28	11.740	11.360	11.760	11.200	-0.410	-3.483%	16.64万	0.00亿	0.000%
2026-04-27	11.500	11.770	11.840	11.240	-0.070	-0.591%	16.65万	0.00亿	0.000%
2026-04-24	12.370	11.840	12.630	11.760	-1.060	-8.217%	26.18万	0.00亿	0.000%
2026-04-23	13.140	12.900	13.410	12.270	-0.450	-3.371%	33.93万	0.00亿	0.000%
2026-04-22	13.560	13.350	13.610	12.990	-0.350	-2.555%	28.60万	0.00亿	0.000%
2026-04-21	14.330	13.700	14.440	13.490	-0.150	-1.083%	49.51万	0.00亿	0.000%
2026-04-20	12.580	13.850	13.850	12.410	1.270	10.095%	22.13万	0.00亿	0.000%
2026-04-17	12.840	12.580	13.120	12.480	-0.300	-2.329%	25.66万	0.00亿	0.000%
2026-04-16	12.140	12.880	13.120	11.650	0.220	1.738%	39.47万	0.00亿	0.000%
2026-04-15	13.170	12.660	13.410	12.490	-1.230	-8.855%	39.74万	0.00亿	0.000%
2026-04-14	13.330	13.890	14.720	13.140	0.250	1.833%	40.55万	0.00亿	0.000%
2026-04-13	13.340	13.640	13.810	12.740	0.000	0.000%	37.23万	0.00亿	0.000%
2026-04-10	13.640	14.010	14.690	12.990	0.000	0.000%	48.87万	0.00亿	0.000%
2026-04-09	14.540	13.990	14.700	13.770	0.000	0.000%	51.98万	0.00亿	0.000%
2026-04-08	13.970	15.320	15.320	13.970	0.000	0.000%	61.54万	0.00亿	0.000%
2026-04-07	12.630	13.910	13.910	11.960	0.000	0.000%	59.48万	0.00亿	0.000%
2026-04-03	14.320	12.630	15.300	12.560	0.000	0.000%	65.21万	0.00亿	0.000%
2026-04-02	13.240	13.890	13.890	13.240	0.000	0.000%	46.32万	0.00亿	0.000%
2026-04-01	11.640	12.610	12.610	10.970	0.000	0.000%	54.83万	0.00亿	0.000%