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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.29 | 8.31 | 8.15 | 8.21 | -1.20% | 1.08 | 2.01% |
| 2026-04-21 | 8.37 | 8.45 | 8.24 | 8.31 | -0.72% | 1.21 | 2.23% |
| 2026-04-20 | 8.30 | 8.40 | 8.23 | 8.37 | +0.96% | 1.58 | 2.89% |
| 2026-04-17 | 8.35 | 8.35 | 8.22 | 8.29 | -1.07% | 1.36 | 2.52% |
| 2026-04-16 | 8.25 | 8.41 | 8.20 | 8.38 | +1.58% | 1.39 | 2.54% |
| 2026-04-15 | 8.36 | 8.39 | 8.23 | 8.25 | -1.32% | 1.10 | 2.03% |
| 2026-04-14 | 8.26 | 8.36 | 8.21 | 8.36 | +2.08% | 1.44 | 2.64% |
| 2026-04-13 | 8.22 | 8.27 | 8.13 | 8.19 | -0.49% | 0.80 | 1.48% |
| 2026-04-10 | 8.26 | 8.33 | 8.22 | 8.23 | +0.37% | 1.00 | 1.84% |
| 2026-04-09 | 8.34 | 8.35 | 8.15 | 8.20 | -3.07% | 1.36 | 2.52% |
| 2026-04-08 | 8.16 | 8.46 | 8.13 | 8.46 | +5.62% | 1.81 | 3.32% |
| 2026-04-07 | 7.87 | 8.03 | 7.82 | 8.01 | +1.91% | 0.83 | 1.58% |
| 2026-04-03 | 8.16 | 8.16 | 7.84 | 7.86 | -3.32% | 0.95 | 1.84% |
| 2026-04-02 | 8.33 | 8.33 | 8.06 | 8.13 | -2.40% | 0.97 | 1.81% |
| 2026-04-01 | 8.47 | 8.49 | 8.21 | 8.33 | +0.36% | 1.23 | 2.25% |
| 2026-03-31 | 8.45 | 8.51 | 8.30 | 8.30 | -0.48% | 1.60 | 2.91% |
| 2026-03-30 | 8.15 | 8.36 | 8.10 | 8.34 | +1.21% | 1.05 | 1.94% |
| 2026-03-27 | 8.06 | 8.28 | 8.04 | 8.24 | +0.98% | 0.87 | 1.62% |
| 2026-03-26 | 8.30 | 8.42 | 8.12 | 8.16 | -2.28% | 1.08 | 2.01% |
| 2026-03-25 | 8.22 | 8.39 | 8.19 | 8.35 | +1.95% | 1.39 | 2.56% |