新华都 sz.002264
7.01
-0.99%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.10 | 7.17 | 6.92 | 7.01 | -0.99% | 0.83 | 1.81% |
| 2026-05-22 | 7.05 | 7.13 | 6.93 | 7.08 | +1.43% | 1.07 | 2.33% |
| 2026-05-21 | 7.33 | 7.42 | 6.97 | 6.98 | -4.51% | 1.34 | 2.85% |
| 2026-05-20 | 7.55 | 7.56 | 7.25 | 7.31 | -3.82% | 1.38 | 2.87% |
| 2026-05-19 | 7.60 | 7.73 | 7.47 | 7.60 | 0.00% | 1.18 | 2.38% |
| 2026-05-18 | 7.60 | 7.70 | 7.50 | 7.60 | -0.39% | 1.54 | 3.09% |
| 2026-05-15 | 8.12 | 8.18 | 7.56 | 7.63 | -6.95% | 3.12 | 6.15% |
| 2026-05-14 | 8.55 | 8.62 | 8.20 | 8.20 | -3.42% | 1.37 | 2.50% |
| 2026-05-13 | 8.47 | 8.59 | 8.42 | 8.49 | +0.12% | 1.41 | 2.53% |
| 2026-05-12 | 8.63 | 8.64 | 8.40 | 8.48 | -2.30% | 1.66 | 2.97% |
| 2026-05-11 | 8.70 | 8.75 | 8.57 | 8.68 | -0.12% | 1.59 | 2.80% |
| 2026-05-08 | 8.63 | 8.74 | 8.60 | 8.69 | +0.81% | 1.80 | 3.17% |
| 2026-05-07 | 8.48 | 8.63 | 8.43 | 8.62 | +1.77% | 2.11 | 3.77% |
| 2026-05-06 | 8.40 | 8.52 | 8.37 | 8.47 | +1.44% | 1.84 | 3.32% |
| 2026-04-30 | 8.35 | 8.44 | 8.30 | 8.35 | +0.60% | 1.36 | 2.49% |
| 2026-04-29 | 8.05 | 8.49 | 8.03 | 8.30 | +2.72% | 2.02 | 3.72% |
| 2026-04-28 | 8.05 | 8.20 | 7.99 | 8.08 | -0.37% | 1.07 | 2.03% |
| 2026-04-27 | 8.00 | 8.13 | 7.88 | 8.11 | +1.00% | 0.99 | 1.88% |
| 2026-04-24 | 8.10 | 8.13 | 7.96 | 8.03 | -1.59% | 1.01 | 1.93% |
| 2026-04-23 | 8.18 | 8.26 | 8.13 | 8.16 | -0.61% | 1.01 | 1.88% |