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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.53 | 10.68 | 10.27 | 10.68 | +1.81% | 3.83 | 5.55% |
| 2026-02-13 | 10.62 | 10.88 | 10.41 | 10.49 | -1.87% | 4.35 | 6.23% |
| 2026-02-12 | 11.03 | 11.05 | 10.60 | 10.69 | -3.87% | 6.66 | 9.45% |
| 2026-02-11 | 11.65 | 11.74 | 11.10 | 11.12 | -6.71% | 10.28 | 13.74% |
| 2026-02-10 | 11.75 | 12.29 | 11.34 | 11.92 | +0.68% | 14.10 | 18.29% |
| 2026-02-09 | 11.99 | 12.18 | 11.44 | 11.84 | -1.33% | 13.67 | 17.73% |
| 2026-02-06 | 12.43 | 12.43 | 11.32 | 12.00 | -4.61% | 19.37 | 25.09% |
| 2026-02-05 | 11.51 | 12.58 | 11.05 | 12.58 | +9.96% | 18.29 | 23.29% |
| 2026-02-04 | 11.74 | 11.75 | 10.70 | 11.44 | +0.44% | 13.29 | 18.14% |
| 2026-02-03 | 11.30 | 11.51 | 10.90 | 11.39 | +4.50% | 15.90 | 21.57% |
| 2026-02-02 | 10.33 | 11.51 | 10.33 | 10.90 | +4.21% | 15.61 | 21.51% |
| 2026-01-30 | 10.65 | 10.79 | 10.31 | 10.46 | -4.39% | 7.66 | 11.14% |
| 2026-01-29 | 10.04 | 11.36 | 9.85 | 10.94 | +5.50% | 13.42 | 19.12% |
| 2026-01-28 | 10.47 | 10.75 | 10.26 | 10.37 | -1.80% | 7.85 | 11.42% |
| 2026-01-27 | 10.01 | 10.96 | 10.01 | 10.56 | +6.02% | 10.61 | 15.41% |
| 2026-01-26 | 10.31 | 10.47 | 9.75 | 9.96 | -5.05% | 7.25 | 11.04% |
| 2026-01-23 | 10.42 | 10.63 | 10.27 | 10.49 | +2.14% | 7.43 | 10.84% |
| 2026-01-22 | 10.11 | 10.38 | 9.91 | 10.27 | +0.98% | 6.00 | 8.96% |
| 2026-01-21 | 10.00 | 10.42 | 9.85 | 10.17 | -1.83% | 6.95 | 10.43% |
| 2026-01-20 | 10.08 | 10.65 | 9.94 | 10.36 | +4.75% | 10.30 | 15.31% |