新城控股(601155)股票信息
| 股票代码 | 601155 |
| 股票名称 | 新城控股 |
| 最新价/元 | 13.81 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.29 |
| 买入/元 | 13.81 |
| 卖出/元 | 13.82 |
| 昨收/元 | 13.85 |
| 今开/元 | 13.60 |
| 最高/元 | 14.12 |
| 最低/元 | 13.53 |
| 成交量/手 | 336060.59 |
| 成交额/万 | 46483.92 |
| 股净值/元 | 41.85 |
| 市净率 | 0.51 |
| 总市值/万 | 3115015.16 |
| 流通值/万 | 3115015.16 |
| 换手率/% | 1.49 |
| 入市日期 | 2015-12-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
新城控股(601155)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.60 | 13.81 | -0.04 | -0.29 | 336060.59 | 46483.92 | 1.49 |
| 2024-10-10 | 13.60 | 13.85 | 0.38 | 2.82 | 545522.49 | 75108.12 | 2.42 |
| 2024-10-09 | 13.99 | 13.47 | -1.17 | -7.99 | 712997.09 | 98441.23 | 3.16 |
| 2024-10-08 | 15.80 | 14.64 | 0.28 | 1.95 | 1203590.87 | 179991.74 | 5.34 |
| 2024-09-30 | 14.36 | 14.36 | 1.31 | 10.04 | 527970.79 | 75515.67 | 2.34 |
| 2024-09-27 | 12.68 | 13.05 | 1.19 | 10.03 | 445401.67 | 57092.95 | 1.97 |
| 2024-09-26 | 10.85 | 11.86 | 1.08 | 10.02 | 556527.89 | 63910.84 | 2.47 |
| 2024-09-25 | 10.85 | 10.78 | 0.05 | 0.47 | 368935.12 | 40874.43 | 1.64 |
| 2024-09-24 | 10.70 | 10.73 | 0.37 | 3.57 | 419907.77 | 44239.08 | 1.86 |
| 2024-09-23 | 10.27 | 10.36 | 0.00 | 0.00 | 166244.21 | 17261.80 | 0.74 |
| 2024-09-20 | 10.08 | 10.36 | 0.05 | 0.49 | 336926.82 | 34945.55 | 1.49 |
| 2024-09-19 | 10.02 | 10.31 | 0.36 | 3.62 | 370128.67 | 38094.29 | 1.64 |
| 2024-09-18 | 9.72 | 9.95 | 0.29 | 3.00 | 317788.95 | 31244.26 | 1.41 |
| 2024-09-13 | 9.83 | 9.66 | -0.15 | -1.53 | 157839.88 | 15416.51 | 0.70 |
| 2024-09-12 | 9.80 | 9.81 | 0.01 | 0.10 | 117173.57 | 11502.97 | 0.52 |
| 2024-09-11 | 9.75 | 9.80 | 0.05 | 0.51 | 125074.30 | 12254.90 | 0.55 |
| 2024-09-10 | 10.06 | 9.75 | -0.31 | -3.08 | 177152.00 | 17320.63 | 0.79 |
| 2024-09-09 | 10.15 | 10.06 | -0.29 | -2.80 | 185065.55 | 18657.73 | 0.82 |
| 2024-09-06 | 10.41 | 10.35 | -0.13 | -1.24 | 128908.15 | 13333.78 | 0.57 |
| 2024-09-05 | 10.60 | 10.48 | 0.05 | 0.48 | 197929.40 | 20809.38 | 0.88 |
| 2024-09-04 | 10.42 | 10.43 | -0.05 | -0.48 | 232073.21 | 24575.38 | 1.03 |
| 2024-09-03 | 10.22 | 10.48 | 0.26 | 2.54 | 257649.03 | 26805.86 | 1.14 |
| 2024-09-02 | 10.08 | 10.22 | -0.04 | -0.39 | 336656.18 | 34471.51 | 1.49 |
| 2024-08-30 | 9.65 | 10.26 | 0.70 | 7.32 | 423169.46 | 43367.04 | 1.88 |
| 2024-08-29 | 9.20 | 9.56 | 0.32 | 3.46 | 163651.84 | 15519.22 | 0.73 |
| 2024-08-28 | 9.27 | 9.24 | 0.01 | 0.11 | 81712.48 | 7542.07 | 0.36 |
| 2024-08-27 | 9.55 | 9.23 | -0.34 | -3.55 | 156079.82 | 14542.93 | 0.69 |
| 2024-08-26 | 9.26 | 9.57 | 0.27 | 2.90 | 139905.94 | 13243.60 | 0.62 |
| 2024-08-23 | 9.23 | 9.30 | -0.02 | -0.22 | 112011.60 | 10381.18 | 0.50 |
| 2024-08-22 | 9.65 | 9.32 | -0.25 | -2.61 | 156936.47 | 14841.64 | 0.70 |
| 2024-08-21 | 9.71 | 9.57 | -0.05 | -0.52 | 138210.74 | 13262.51 | 0.61 |
| 2024-08-20 | 9.75 | 9.62 | 0.21 | 2.23 | 254016.29 | 24777.96 | 1.13 |
| 2024-08-19 | 9.34 | 9.41 | 0.05 | 0.53 | 146132.16 | 13767.59 | 0.65 |
| 2024-08-16 | 9.58 | 9.36 | -0.32 | -3.31 | 163929.16 | 15506.41 | 0.73 |
| 2024-08-15 | 9.45 | 9.68 | 0.19 | 2.00 | 198055.77 | 18968.54 | 0.88 |
| 2024-08-14 | 9.56 | 9.49 | -0.12 | -1.25 | 98645.31 | 9424.40 | 0.44 |
| 2024-08-13 | 9.67 | 9.61 | -0.05 | -0.52 | 133922.65 | 12817.91 | 0.59 |
| 2024-08-12 | 10.20 | 9.66 | -0.59 | -5.76 | 270359.65 | 26650.58 | 1.20 |
| 2024-08-09 | 9.82 | 10.25 | 0.46 | 4.70 | 380333.50 | 39283.12 | 1.69 |
| 2024-08-08 | 9.50 | 9.79 | 0.27 | 2.84 | 287411.00 | 28074.64 | 1.27 |
| 2024-08-07 | 9.56 | 9.52 | -0.08 | -0.83 | 152245.13 | 14423.65 | 0.67 |
| 2024-08-06 | 9.34 | 9.60 | 0.37 | 4.01 | 203442.49 | 19228.59 | 0.90 |
| 2024-08-05 | 9.25 | 9.23 | -0.06 | -0.65 | 183297.72 | 17261.89 | 0.81 |
| 2024-08-02 | 9.28 | 9.29 | -0.09 | -0.96 | 138574.86 | 12945.09 | 0.61 |
| 2024-08-01 | 9.71 | 9.38 | -0.31 | -3.20 | 202628.26 | 19162.45 | 0.90 |
| 2024-07-31 | 9.22 | 9.69 | 0.42 | 4.53 | 232011.73 | 22069.94 | 1.03 |
| 2024-07-30 | 9.08 | 9.27 | 0.11 | 1.20 | 158153.48 | 14637.73 | 0.70 |
| 2024-07-29 | 9.32 | 9.16 | -0.18 | -1.93 | 159797.95 | 14611.06 | 0.71 |
| 2024-07-26 | 9.12 | 9.34 | 0.27 | 2.98 | 183601.23 | 17247.24 | 0.81 |
| 2024-07-25 | 9.05 | 9.07 | 0.08 | 0.89 | 145197.90 | 13263.98 | 0.64 |
| 2024-07-24 | 9.33 | 8.99 | -0.32 | -3.44 | 168909.79 | 15354.78 | 0.75 |
| 2024-07-23 | 9.54 | 9.31 | -0.24 | -2.51 | 153343.55 | 14570.59 | 0.68 |
| 2024-07-22 | 9.62 | 9.55 | -0.01 | -0.11 | 143898.04 | 13753.16 | 0.64 |
| 2024-07-19 | 9.84 | 9.56 | -0.34 | -3.43 | 230842.01 | 22058.49 | 1.02 |
| 2024-07-18 | 9.97 | 9.90 | -0.07 | -0.70 | 187866.03 | 18467.01 | 0.83 |
| 2024-07-17 | 9.68 | 9.97 | 0.26 | 2.68 | 287808.00 | 28753.68 | 1.28 |
| 2024-07-16 | 9.50 | 9.71 | 0.23 | 2.43 | 261738.51 | 25305.29 | 1.16 |
| 2024-07-15 | 9.66 | 9.48 | -0.20 | -2.07 | 198909.00 | 18947.86 | 0.88 |
| 2024-07-12 | 9.05 | 9.68 | 0.67 | 7.44 | 433225.56 | 41451.16 | 1.92 |
| 2024-07-11 | 8.76 | 9.01 | 0.37 | 4.28 | 198822.80 | 17702.48 | 0.88 |
| 2024-07-10 | 8.55 | 8.64 | -0.02 | -0.23 | 151124.97 | 13089.65 | 0.67 |
| 2024-07-09 | 8.65 | 8.66 | 0.01 | 0.12 | 173510.10 | 14948.92 | 0.77 |
| 2024-07-08 | 8.92 | 8.65 | -0.25 | -2.81 | 206449.78 | 17939.01 | 0.92 |
| 2024-07-05 | 9.05 | 8.90 | -0.19 | -2.09 | 182890.00 | 16407.27 | 0.81 |
| 2024-07-04 | 9.40 | 9.09 | -0.33 | -3.50 | 192447.13 | 17707.13 | 0.85 |
| 2024-07-03 | 9.37 | 9.42 | 0.12 | 1.29 | 258363.77 | 24352.13 | 1.15 |
| 2024-07-02 | 9.57 | 9.30 | -0.30 | -3.13 | 264891.51 | 25125.58 | 1.17 |
| 2024-07-01 | 8.87 | 9.60 | 0.73 | 8.23 | 368321.38 | 34518.65 | 1.63 |
| 2024-06-28 | 9.02 | 8.87 | -0.17 | -1.88 | 259139.70 | 23233.78 | 1.15 |
| 2024-06-27 | 9.25 | 9.04 | -0.21 | -2.27 | 174601.00 | 15933.22 | 0.77 |
| 2024-06-26 | 9.18 | 9.25 | 0.04 | 0.43 | 156842.02 | 14356.92 | 0.70 |
| 2024-06-25 | 9.10 | 9.21 | 0.13 | 1.43 | 198702.07 | 18300.90 | 0.88 |
| 2024-06-24 | 9.32 | 9.08 | -0.21 | -2.26 | 163512.00 | 14938.20 | 0.72 |
| 2024-06-21 | 9.38 | 9.29 | 0.09 | 0.98 | 162480.48 | 15143.30 | 0.72 |
| 2024-06-20 | 9.49 | 9.20 | -0.35 | -3.67 | 234521.19 | 21746.34 | 1.04 |
| 2024-06-19 | 9.56 | 9.55 | -0.02 | -0.21 | 186425.30 | 17825.12 | 0.83 |
| 2024-06-18 | 9.77 | 9.57 | -0.19 | -1.95 | 231465.94 | 22298.81 | 1.03 |
| 2024-06-17 | 9.79 | 9.76 | -0.24 | -2.40 | 300873.15 | 29617.70 | 1.33 |
| 2024-06-14 | 9.55 | 10.00 | 0.43 | 4.49 | 599635.60 | 58734.53 | 2.66 |
| 2024-06-13 | 9.90 | 9.57 | -0.26 | -2.65 | 355450.13 | 34217.93 | 1.58 |
| 2024-06-12 | 9.92 | 9.83 | -0.07 | -0.71 | 179471.00 | 17687.84 | 0.80 |
| 2024-06-11 | 10.11 | 9.90 | -0.21 | -2.08 | 240405.39 | 24023.90 | 1.07 |
| 2024-06-07 | 10.30 | 10.11 | -0.12 | -1.17 | 210116.49 | 21367.57 | 0.93 |
| 2024-06-06 | 10.37 | 10.23 | -0.10 | -0.97 | 242378.66 | 24829.64 | 1.07 |
| 2024-06-05 | 10.63 | 10.33 | -0.39 | -3.64 | 258064.15 | 26901.44 | 1.14 |
| 2024-06-04 | 10.57 | 10.72 | 0.11 | 1.04 | 256163.81 | 27375.42 | 1.14 |
| 2024-06-03 | 10.50 | 10.61 | -0.03 | -0.28 | 238686.75 | 25293.24 | 1.06 |
| 2024-05-31 | 10.91 | 10.64 | -0.28 | -2.56 | 278230.26 | 30085.31 | 1.23 |
| 2024-05-30 | 11.21 | 10.92 | -0.27 | -2.41 | 211935.78 | 23261.24 | 0.94 |
| 2024-05-29 | 11.08 | 11.19 | 0.12 | 1.08 | 191208.50 | 21503.79 | 0.85 |
| 2024-05-28 | 11.55 | 11.07 | -0.32 | -2.81 | 222694.31 | 25030.83 | 0.99 |
| 2024-05-27 | 11.30 | 11.39 | 0.12 | 1.07 | 238824.36 | 26783.67 | 1.06 |
| 2024-05-24 | 11.45 | 11.27 | -0.24 | -2.09 | 311106.18 | 35186.65 | 1.38 |
| 2024-05-23 | 11.80 | 11.51 | -0.45 | -3.76 | 436071.16 | 50543.98 | 1.93 |
| 2024-05-22 | 11.88 | 11.96 | 0.08 | 0.67 | 487622.60 | 59327.55 | 2.16 |
| 2024-05-21 | 11.69 | 11.88 | -0.03 | -0.25 | 311418.61 | 37112.93 | 1.38 |
| 2024-05-20 | 12.02 | 11.91 | -0.53 | -4.26 | 665314.88 | 79839.53 | 2.95 |
| 2024-05-17 | 11.69 | 12.44 | 1.03 | 9.03 | 899122.36 | 105886.35 | 3.99 |
| 2024-05-16 | 11.03 | 11.41 | 0.38 | 3.45 | 628223.93 | 71696.06 | 2.79 |
| 2024-05-15 | 10.87 | 11.03 | 0.13 | 1.19 | 552958.21 | 61884.93 | 2.45 |
日K线
周K线
月K线
