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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.79 | 10.32 | 9.79 | 9.89 | -9.10% | 10.67 | 16.35% |
| 2026-01-16 | 10.89 | 11.45 | 10.88 | 10.88 | -10.01% | 9.19 | 12.70% |
| 2026-01-15 | 11.20 | 12.09 | 11.00 | 12.09 | +10.01% | 18.95 | 25.26% |
| 2026-01-14 | 10.05 | 10.99 | 10.05 | 10.99 | +10.01% | 10.33 | 14.56% |
| 2026-01-13 | 10.73 | 11.25 | 9.96 | 9.99 | -2.35% | 17.91 | 25.91% |
| 2026-01-12 | 9.81 | 10.62 | 9.61 | 10.23 | +5.46% | 12.95 | 19.48% |
| 2026-01-09 | 9.10 | 9.87 | 9.10 | 9.70 | +5.09% | 11.02 | 17.59% |
| 2026-01-08 | 9.07 | 9.28 | 8.92 | 9.23 | +0.76% | 6.90 | 11.56% |
| 2026-01-07 | 8.88 | 9.27 | 8.85 | 9.16 | +2.12% | 6.65 | 11.18% |
| 2026-01-06 | 8.91 | 9.02 | 8.81 | 8.97 | 0.00% | 4.74 | 8.12% |
| 2026-01-05 | 8.83 | 9.04 | 8.80 | 8.97 | +1.59% | 4.91 | 8.42% |
| 2025-12-31 | 9.08 | 9.10 | 8.71 | 8.83 | -2.43% | 5.34 | 9.18% |
| 2025-12-30 | 9.39 | 9.45 | 8.85 | 9.05 | -3.42% | 6.42 | 10.81% |
| 2025-12-29 | 9.75 | 9.80 | 9.34 | 9.37 | -3.80% | 8.08 | 12.99% |
| 2025-12-26 | 10.02 | 10.04 | 9.54 | 9.74 | -5.89% | 13.61 | 21.34% |
| 2025-12-25 | 9.49 | 10.35 | 9.41 | 10.35 | +9.99% | 5.86 | 8.85% |
| 2025-12-24 | 9.22 | 9.49 | 9.06 | 9.41 | +2.73% | 7.88 | 12.91% |
| 2025-12-23 | 9.24 | 9.39 | 8.92 | 9.16 | -0.76% | 6.99 | 11.67% |
| 2025-12-22 | 9.45 | 9.54 | 9.19 | 9.23 | -0.97% | 9.75 | 15.99% |
| 2025-12-19 | 8.56 | 9.32 | 8.52 | 9.32 | +10.04% | 6.97 | 11.85% |