证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

新世界(600628)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 15.11 15.15 14.16 14.28 138547 2032767 -0.82 -5.43%
2009-11-23 14.52 15.17 14.51 15.10 149925 2240976 0.52 3.57%
2009-11-20 14.59 14.87 14.41 14.58 103972 1525514 -0.07 -0.48%
2009-11-19 14.65 14.68 14.39 14.65 91850 1334927 0.00 0.00%
2009-11-18 14.58 14.67 14.38 14.65 82626 1201455 0.08 0.55%
2009-11-17 14.72 14.72 14.44 14.57 106603 1547726 -0.12 -0.82%
2009-11-16 14.88 14.97 14.55 14.69 158795 2331085 0.04 0.27%
2009-11-13 14.41 14.99 14.36 14.65 147676 2177422 0.16 1.10%
2009-11-12 14.35 14.73 14.26 14.49 113855 1656481 0.20 1.40%
2009-11-11 14.19 14.64 14.08 14.29 84676 1216857 0.11 0.78%
2009-11-10 14.05 14.40 14.02 14.18 125980 1799167 0.21 1.50%
2009-11-09 13.96 14.06 13.71 13.97 95233 1319811 0.00 0.00%
2009-11-06 14.32 14.36 13.93 13.97 111092 1569661 -0.34 -2.38%
2009-11-05 14.05 14.40 14.00 14.31 124915 1778463 0.26 1.85%
2009-11-04 14.18 14.35 13.90 14.05 111905 1578043 -0.03 -0.21%
2009-11-03 13.85 14.35 13.75 14.08 160607 2258526 0.20 1.44%
2009-11-02 13.18 13.96 13.10 13.88 164844 2262102 0.51 3.81%
2009-10-30 13.10 13.95 13.06 13.37 170175 2312540 0.27 2.06%
2009-10-29 12.78 13.32 12.73 13.10 137530 1795601 0.12 0.92%
2009-10-28 12.85 13.13 12.71 12.98 87756 1129904 -0.01 -0.08%
2009-10-27 13.02 13.27 12.80 12.99 104559 1366061 -0.11 -0.84%
2009-10-26 13.14 13.34 13.06 13.10 68208 899431 -0.09 -0.68%
2009-10-23 13.27 13.35 13.08 13.19 111673 1475334 -0.05 -0.38%
2009-10-22 13.19 13.45 13.00 13.24 105423 1399150 -0.02 -0.15%
2009-10-21 13.13 13.37 12.80 13.26 149995 1964640 0.13 0.99%
2009-10-20 13.13 13.49 13.06 13.13 117289 1548960 0.01 0.08%
2009-10-19 13.00 13.15 12.91 13.12 84009 1098816 0.05 0.38%
2009-10-16 12.96 13.14 12.67 13.07 102355 1323088 0.13 1.00%
2009-10-15 12.66 13.20 12.54 12.94 105032 1348342 0.33 2.62%
2009-10-14 12.64 12.78 12.57 12.61 95874 1214241 0.04 0.32%
2009-10-13 12.38 12.57 12.30 12.57 48783 607434 0.18 1.45%
2009-10-12 12.39 12.60 12.28 12.39 78138 974856 0.00 0.00%
2009-10-09 11.97 12.49 11.92 12.39 105121 1294510 0.60 5.09%
2009-09-30 11.77 11.99 11.65 11.79 58369 690373 0.14 1.20%
2009-09-29 11.86 12.00 11.32 11.65 67320 779903 -0.21 -1.77%
2009-09-28 12.13 12.55 11.83 11.86 71160 869222 -0.22 -1.82%
2009-09-25 11.89 12.31 11.83 12.08 59649 719494 0.09 0.75%
N 2009-09-24 12.22 12.30 11.69 11.99 100189 1202582 -0.21 -1.72%
N 2009-09-23 12.76 12.88 12.12 12.20 130099 1615434 -0.65 -5.06%
2009-09-22 13.38 13.63 12.80 12.85 161205 2143588 -0.63 -4.67%
2009-09-21 12.80 13.56 12.47 13.48 178656 2325572 0.67 5.23%
N 2009-09-18 13.40 13.57 12.60 12.81 164190 2162509 -0.65 -4.83%
2009-09-17 13.44 13.58 13.29 13.46 108658 1458762 0.04 0.30%
N 2009-09-16 13.01 13.79 12.91 13.42 243421 3261468 0.30 2.29%
N 2009-09-15 12.66 13.60 12.37 13.12 301099 3906064 0.42 3.31%
N 2009-09-14 12.37 12.85 12.30 12.70 165325 2087895 0.35 2.83%
N 2009-09-11 12.29 12.43 12.20 12.35 105953 1307828 0.10 0.82%
2009-09-10 12.44 12.61 12.18 12.25 74441 920087 -0.19 -1.53%
2009-09-09 12.60 12.69 12.26 12.44 117388 1462501 -0.25 -1.97%
2009-09-08 12.21 12.78 12.17 12.69 192412 2427558 0.35 2.84%
2009-09-07 12.38 12.54 12.11 12.34 142409 1761413 -0.07 -0.56%
N 2009-09-04 12.05 12.50 11.95 12.41 168701 2064253 0.24 1.97%
N 2009-09-03 11.65 12.25 11.64 12.17 91414 1098428 0.49 4.20%
2009-09-02 11.40 11.72 11.25 11.68 60504 700040 0.22 1.92%
2009-09-01 11.49 11.83 11.06 11.46 94947 1084550 -0.07 -0.61%
2009-08-31 11.81 11.93 11.44 11.53 94694 1107326 -0.47 -3.92%
2009-08-28 11.91 12.16 11.79 12.00 84292 1009625 -0.07 -0.58%
2009-08-27 12.16 12.36 11.90 12.07 129947 1576312 -0.22 -1.79%
2009-08-26 11.80 12.50 11.64 12.29 177456 2158942 0.42 3.54%
2009-08-25 11.20 11.89 11.09 11.87 196510 2276905 0.57 5.04%
2009-08-24 11.05 11.38 10.92 11.30 84372 947411 0.27 2.45%
2009-08-21 10.79 11.04 10.71 11.03 70117 764703 0.27 2.51%
N 2009-08-20 10.39 10.80 10.39 10.76 53810 571270 0.43 4.16%
2009-08-19 10.94 10.95 10.25 10.33 62573 660848 -0.61 -5.58%
2009-08-18 10.57 11.00 10.50 10.94 55145 591811 0.25 2.34%
2009-08-17 11.27 11.48 10.61 10.69 87315 966034 -0.70 -6.15%
N 2009-08-14 11.95 12.00 11.36 11.39 102660 1190294 -0.56 -4.69%
N 2009-08-13 12.10 12.34 11.88 11.95 88314 1064230 -0.05 -0.42%
N 2009-08-12 12.58 12.90 11.96 12.00 165905 2067638 -0.54 -4.31%
N 2009-08-11 12.75 12.75 12.37 12.54 136236 1707793 -0.21 -1.65%
N 2009-08-10 12.20 13.11 12.20 12.75 321995 4128695 0.68 5.63%
N 2009-08-07 12.11 12.57 12.00 12.07 160396 1973724 -0.07 -0.58%
N 2009-08-06 12.22 12.48 11.88 12.14 114122 1388948 -0.19 -1.54%
2009-08-05 12.03 12.35 11.88 12.33 166508 2027889 0.28 2.32%
2009-08-04 12.26 12.30 11.88 12.05 130440 1571616 -0.16 -1.31%
2009-08-03 11.60 12.25 11.50 12.21 214388 2565091 0.65 5.62%
2009-07-31 11.25 11.56 11.14 11.56 76217 866929 0.38 3.40%
2009-07-30 11.29 11.35 10.91 11.18 67115 747086 0.09 0.81%
2009-07-29 11.75 11.92 10.68 11.09 123727 1427159 -0.71 -6.02%
N 2009-07-28 11.80 11.81 11.60 11.80 83538 977147 0.00 0.00%
2009-07-27 11.55 11.82 11.50 11.80 117197 1372890 0.31 2.70%
N 2009-07-24 11.65 11.70 11.30 11.49 92317 1062702 -0.13 -1.12%
N 2009-07-23 11.58 11.66 11.50 11.62 83269 962768 0.04 0.34%
N 2009-07-22 11.50 11.67 11.46 11.58 90848 1049470 0.08 0.70%
N 2009-07-21 11.94 12.05 11.46 11.50 135934 1599709 -0.41 -3.44%
2009-07-20 11.90 11.98 11.83 11.91 136950 1629065 0.03 0.25%
N 2009-07-17 11.78 11.99 11.72 11.88 76544 906850 0.10 0.85%
2009-07-16 11.90 12.13 11.70 11.78 94671 1128183 -0.05 -0.42%
2009-07-15 11.95 11.98 11.79 11.83 99146 1174526 -0.09 -0.76%
N 2009-07-14 11.88 11.99 11.80 11.92 74941 890449 0.06 0.51%
N 2009-07-13 11.62 12.16 11.52 11.86 153467 1834365 0.26 2.24%
N 2009-07-10 11.46 11.73 11.36 11.60 116911 1354155 0.21 1.84%
2009-07-09 11.24 11.42 11.16 11.39 83648 945090 0.15 1.33%
2009-07-08 11.08 11.25 11.01 11.24 70764 787563 0.13 1.17%
2009-07-07 11.26 11.26 11.07 11.11 71891 801970 -0.12 -1.07%
2009-07-06 11.40 11.70 11.14 11.23 121014 1370354 -0.15 -1.32%
2009-07-03 11.10 11.44 11.03 11.38 109538 1236961 0.21 1.88%
2009-07-02 11.20 11.27 11.04 11.17 93263 1040606 0.00 0.00%
N 2009-07-01 10.75 11.20 10.75 11.17 95634 1060621 0.39 3.62%
2009-06-30 10.88 10.95 10.77 10.78 41291 448387 -0.10 -0.92%
N 2009-06-29 10.83 11.00 10.70 10.88 59639 647929 0.15 1.40%
N 2009-06-25 10.93 11.00 10.70 10.73 56487 611852 -0.20 -1.83%
2009-06-24 10.90 11.04 10.85 10.93 43982 479786 -0.03 -0.27%
2009-06-23 10.83 11.04 10.73 10.96 81793 891740 0.01 0.09%
2009-06-22 11.19 11.26 10.92 10.95 97599 1079487 -0.22 -1.97%
2009-06-19 11.20 11.37 11.13 11.17 98273 1103252 -0.06 -0.53%
N 2009-06-18 11.15 11.30 11.02 11.23 127838 1426148 0.07 0.63%
N 2009-06-17 11.04 11.25 10.91 11.16 147282 1638923 0.12 1.09%
N 2009-06-16 10.58 11.05 10.50 11.04 159893 1739534 0.36 3.37%
N 2009-06-15 10.41 10.69 10.39 10.68 51929 546747 0.26 2.50%
2009-06-12 10.65 10.72 10.33 10.42 64964 680825 -0.21 -1.98%
N 2009-06-11 10.80 10.98 10.56 10.63 87052 939565 -0.25 -2.30%
2009-06-10 10.72 10.99 10.67 10.88 113945 1235810 0.16 1.49%
2009-06-09 10.49 10.75 10.37 10.72 75846 802098 0.23 2.19%
N 2009-06-08 10.43 10.61 10.42 10.49 58695 616815 0.06 0.57%
2009-06-05 10.55 10.66 10.40 10.43 83696 881085 -0.07 -0.67%
2009-06-04 10.82 10.84 10.39 10.50 139692 1474316 -0.38 -3.49%
2009-06-03 10.80 10.96 10.78 10.88 80935 877473 0.01 0.09%
2009-06-02 11.08 11.10 10.81 10.87 83461 909626 -0.16 -1.45%
2009-06-01 11.02 11.15 10.91 11.03 76224 840443 0.08 0.73%
N 2009-05-27 10.75 11.09 10.66 10.95 116784 1276917 0.26 2.43%
2009-05-26 10.66 10.85 10.53 10.69 80566 859457 0.00 0.00%
2009-05-25 10.38 10.73 10.23 10.69 70538 738164 0.08 0.75%