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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.06 | 8.21 | 7.94 | 8.19 | +3.93% | 1.65 | 3.12% |
| 2026-03-23 | 8.18 | 8.24 | 7.83 | 7.88 | -5.40% | 1.61 | 3.07% |
| 2026-03-20 | 8.62 | 8.62 | 8.33 | 8.33 | -2.69% | 1.34 | 2.42% |
| 2026-03-19 | 8.68 | 8.75 | 8.52 | 8.56 | -2.73% | 1.34 | 2.38% |
| 2026-03-18 | 8.81 | 8.82 | 8.63 | 8.80 | +0.92% | 1.32 | 2.31% |
| 2026-03-17 | 8.98 | 9.04 | 8.70 | 8.72 | -3.96% | 1.95 | 3.36% |
| 2026-03-16 | 8.92 | 9.08 | 8.91 | 9.08 | +1.23% | 1.23 | 2.08% |
| 2026-03-13 | 9.03 | 9.12 | 8.93 | 8.97 | -0.99% | 1.49 | 2.51% |
| 2026-03-12 | 9.24 | 9.24 | 9.03 | 9.06 | -2.16% | 1.92 | 3.21% |
| 2026-03-11 | 9.49 | 9.52 | 9.21 | 9.26 | -2.32% | 2.16 | 3.54% |
| 2026-03-10 | 9.47 | 9.53 | 9.35 | 9.48 | +1.50% | 2.07 | 3.35% |
| 2026-03-09 | 9.25 | 9.40 | 9.10 | 9.34 | -1.16% | 2.22 | 3.67% |
| 2026-03-06 | 9.35 | 9.48 | 9.27 | 9.45 | +0.64% | 1.60 | 2.60% |
| 2026-03-05 | 9.43 | 9.54 | 9.36 | 9.39 | +1.40% | 2.15 | 3.48% |
| 2026-03-04 | 9.20 | 9.39 | 9.15 | 9.26 | -0.54% | 2.14 | 3.52% |
| 2026-03-03 | 9.89 | 9.96 | 9.29 | 9.31 | -5.86% | 4.10 | 6.54% |
| 2026-03-02 | 9.96 | 10.14 | 9.70 | 9.89 | -5.00% | 4.76 | 7.32% |
| 2026-02-27 | 10.25 | 10.48 | 10.21 | 10.41 | +1.76% | 3.27 | 4.82% |
| 2026-02-26 | 10.52 | 10.54 | 10.21 | 10.23 | -2.39% | 4.20 | 6.25% |
| 2026-02-25 | 10.61 | 10.67 | 10.42 | 10.48 | -1.87% | 4.51 | 6.53% |