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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.14 | 6.19 | 6.07 | 6.19 | +0.80% | 0.76 | 1.86% |
| 2025-06-24 | 6.01 | 6.15 | 6.01 | 6.14 | +2.47% | 0.81 | 2.00% |
| 2025-06-23 | 5.88 | 6.00 | 5.88 | 5.99 | +1.16% | 0.64 | 1.60% |
| 2025-06-20 | 5.99 | 6.02 | 5.88 | 5.93 | -1.31% | 0.71 | 1.79% |
| 2025-06-19 | 6.13 | 6.13 | 5.96 | 6.00 | -2.09% | 0.89 | 2.23% |
| 2025-06-18 | 6.19 | 6.21 | 6.05 | 6.13 | -1.43% | 0.97 | 2.39% |
| 2025-06-17 | 6.39 | 6.42 | 6.17 | 6.22 | -2.17% | 1.46 | 3.53% |
| 2025-06-16 | 6.37 | 6.52 | 6.32 | 6.36 | -0.46% | 1.45 | 3.41% |
| 2025-06-13 | 6.82 | 6.83 | 6.35 | 6.39 | -4.99% | 2.53 | 5.84% |
| 2025-06-12 | 6.55 | 6.82 | 6.50 | 6.72 | +2.71% | 2.70 | 6.05% |
| 2025-06-11 | 6.50 | 6.65 | 6.44 | 6.55 | +1.07% | 1.03 | 2.36% |
| 2025-06-10 | 6.55 | 6.60 | 6.33 | 6.48 | -1.50% | 1.36 | 3.17% |
| 2025-06-09 | 6.59 | 6.68 | 6.56 | 6.58 | 0.00% | 1.24 | 2.83% |
| 2025-06-06 | 6.63 | 6.69 | 6.56 | 6.58 | -1.33% | 0.92 | 2.10% |
| 2025-06-05 | 6.71 | 6.75 | 6.59 | 6.67 | -0.59% | 1.09 | 2.46% |
| 2025-06-04 | 6.68 | 6.73 | 6.59 | 6.70 | 0.00% | 1.38 | 3.12% |
| 2025-06-03 | 6.66 | 6.76 | 6.66 | 6.70 | -0.44% | 1.22 | 2.73% |
| 2025-05-30 | 6.75 | 6.86 | 6.65 | 6.73 | -1.16% | 2.06 | 4.60% |
| 2025-05-29 | 6.53 | 6.87 | 6.53 | 6.81 | +3.75% | 3.20 | 7.15% |
| 2025-05-28 | 6.33 | 6.80 | 6.33 | 6.57 | +3.90% | 3.17 | 7.26% |