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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.47 | 6.50 | 6.42 | 6.43 | -1.06% | 0.88 | 2.06% |
| 2025-07-22 | 6.56 | 6.56 | 6.44 | 6.50 | -1.05% | 1.08 | 2.52% |
| 2025-07-21 | 6.46 | 6.57 | 6.41 | 6.57 | +1.22% | 1.55 | 3.58% |
| 2025-07-18 | 6.43 | 6.60 | 6.37 | 6.49 | +1.08% | 1.85 | 4.31% |
| 2025-07-17 | 6.43 | 6.49 | 6.36 | 6.42 | -0.61% | 0.95 | 2.22% |
| 2025-07-16 | 6.47 | 6.52 | 6.42 | 6.46 | -0.15% | 0.84 | 1.95% |
| 2025-07-15 | 6.51 | 6.52 | 6.38 | 6.47 | -1.06% | 0.98 | 2.28% |
| 2025-07-14 | 6.53 | 6.64 | 6.44 | 6.54 | +0.30% | 1.27 | 2.91% |
| 2025-07-11 | 6.61 | 6.62 | 6.43 | 6.52 | -1.49% | 1.69 | 3.92% |
| 2025-07-10 | 6.33 | 6.71 | 6.29 | 6.62 | +4.35% | 2.96 | 6.81% |
| 2025-07-09 | 6.41 | 6.43 | 6.34 | 6.34 | -1.53% | 1.25 | 2.95% |
| 2025-07-08 | 6.33 | 6.61 | 6.30 | 6.44 | +1.40% | 2.01 | 4.70% |
| 2025-07-07 | 6.22 | 6.50 | 6.22 | 6.35 | +2.55% | 2.49 | 5.89% |
| 2025-07-04 | 6.25 | 6.29 | 6.18 | 6.19 | -0.95% | 0.64 | 1.54% |
| 2025-07-03 | 6.24 | 6.27 | 6.19 | 6.25 | 0.00% | 0.58 | 1.41% |
| 2025-07-02 | 6.22 | 6.30 | 6.19 | 6.25 | +0.32% | 0.73 | 1.76% |
| 2025-07-01 | 6.27 | 6.28 | 6.15 | 6.23 | -0.47% | 0.72 | 1.75% |
| 2025-06-30 | 6.23 | 6.29 | 6.21 | 6.26 | +0.32% | 0.70 | 1.69% |
| 2025-06-27 | 6.15 | 6.38 | 6.15 | 6.24 | +1.44% | 1.35 | 3.24% |
| 2025-06-26 | 6.18 | 6.23 | 6.11 | 6.15 | -0.64% | 0.76 | 1.85% |