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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.28 | 6.35 | 6.22 | 6.32 | +0.79% | 0.94 | 2.24% |
| 2025-05-26 | 6.21 | 6.28 | 6.17 | 6.27 | +1.44% | 0.87 | 2.10% |
| 2025-05-23 | 6.33 | 6.39 | 6.17 | 6.18 | -2.64% | 1.37 | 3.30% |
| 2025-05-22 | 6.56 | 6.60 | 6.33 | 6.35 | -3.16% | 1.91 | 4.47% |
| 2025-05-21 | 6.78 | 6.78 | 6.54 | 6.56 | -3.48% | 2.08 | 4.75% |
| 2025-05-20 | 6.64 | 7.13 | 6.56 | 6.79 | +2.84% | 3.75 | 8.29% |
| 2025-05-19 | 6.69 | 6.70 | 6.52 | 6.61 | -0.59% | 1.96 | 4.48% |
| 2025-05-16 | 6.90 | 6.90 | 6.63 | 6.65 | -3.99% | 4.58 | 10.28% |
| 2025-05-15 | 6.98 | 7.36 | 6.90 | 6.92 | -0.28% | 7.28 | 15.41% |
| 2025-05-14 | 6.60 | 7.14 | 6.55 | 6.94 | +6.99% | 7.68 | 16.64% |
| 2025-05-13 | 6.61 | 6.70 | 6.47 | 6.49 | -1.64% | 1.77 | 4.05% |
| 2025-05-12 | 6.51 | 6.63 | 6.44 | 6.60 | +1.52% | 2.08 | 4.79% |
| 2025-05-09 | 6.41 | 6.61 | 6.32 | 6.50 | +0.92% | 1.84 | 4.28% |
| 2025-05-08 | 6.43 | 6.50 | 6.37 | 6.44 | 0.00% | 1.38 | 3.22% |
| 2025-05-07 | 6.46 | 6.51 | 6.35 | 6.44 | 0.00% | 1.64 | 3.85% |
| 2025-05-06 | 6.30 | 6.44 | 6.26 | 6.44 | +2.67% | 1.96 | 4.65% |