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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.86 | 7.06 | 6.83 | 7.06 | +2.43% | 2.82 | 6.09% |
| 2025-08-19 | 6.85 | 6.98 | 6.81 | 6.89 | +0.14% | 2.09 | 4.56% |
| 2025-08-18 | 6.63 | 6.98 | 6.63 | 6.88 | +3.87% | 3.24 | 7.15% |
| 2025-08-15 | 6.56 | 6.67 | 6.53 | 6.63 | +1.05% | 0.93 | 2.13% |
| 2025-08-14 | 6.76 | 6.79 | 6.56 | 6.56 | -3.20% | 1.49 | 3.37% |
| 2025-08-13 | 6.84 | 6.90 | 6.71 | 6.77 | -1.01% | 1.47 | 3.27% |
| 2025-08-12 | 6.74 | 7.00 | 6.70 | 6.84 | +1.17% | 2.47 | 5.41% |
| 2025-08-11 | 6.71 | 6.76 | 6.69 | 6.76 | +0.59% | 0.95 | 2.13% |
| 2025-08-08 | 6.77 | 6.80 | 6.70 | 6.72 | -0.87% | 1.01 | 2.25% |
| 2025-08-07 | 6.85 | 6.88 | 6.76 | 6.78 | -1.01% | 1.50 | 3.32% |
| 2025-08-06 | 6.85 | 6.91 | 6.76 | 6.85 | 0.00% | 1.70 | 3.76% |
| 2025-08-05 | 6.92 | 6.95 | 6.81 | 6.85 | -0.86% | 1.66 | 3.64% |
| 2025-08-04 | 6.84 | 6.92 | 6.73 | 6.91 | +0.72% | 2.90 | 6.35% |
| 2025-08-01 | 6.83 | 6.92 | 6.64 | 6.86 | +1.61% | 4.00 | 8.89% |
| 2025-07-31 | 6.46 | 6.85 | 6.42 | 6.75 | +3.95% | 4.65 | 10.48% |
| 2025-07-30 | 6.48 | 6.56 | 6.42 | 6.50 | -0.90% | 1.25 | 2.91% |
| 2025-07-29 | 6.53 | 6.69 | 6.37 | 6.56 | +0.30% | 2.40 | 5.56% |
| 2025-07-28 | 6.65 | 6.66 | 6.51 | 6.54 | -0.90% | 1.22 | 2.80% |
| 2025-07-25 | 6.64 | 6.69 | 6.56 | 6.60 | +0.15% | 1.75 | 3.97% |
| 2025-07-24 | 6.41 | 6.67 | 6.39 | 6.59 | +2.45% | 2.38 | 5.47% |