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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.58 | 8.73 | 8.43 | 8.47 | -2.42% | 5.67 | 10.11% |
| 2025-12-17 | 8.79 | 9.00 | 8.48 | 8.68 | -3.66% | 7.62 | 13.42% |
| 2025-12-16 | 8.99 | 9.68 | 8.78 | 9.01 | -0.55% | 9.61 | 15.90% |
| 2025-12-15 | 8.95 | 9.23 | 8.84 | 9.06 | +2.60% | 7.39 | 12.48% |
| 2025-12-12 | 8.95 | 9.24 | 8.73 | 8.83 | -4.85% | 9.80 | 16.72% |
| 2025-12-11 | 9.53 | 9.74 | 9.28 | 9.28 | -9.99% | 12.32 | 20.11% |
| 2025-12-10 | 10.01 | 10.67 | 9.71 | 10.31 | +6.29% | 20.54 | 30.43% |
| 2025-12-09 | 9.61 | 9.87 | 9.43 | 9.70 | +1.89% | 15.37 | 24.23% |
| 2025-12-08 | 8.99 | 9.87 | 8.99 | 9.52 | +6.13% | 16.26 | 26.35% |
| 2025-12-05 | 8.56 | 9.07 | 8.42 | 8.97 | +4.79% | 9.78 | 16.85% |
| 2025-12-04 | 8.91 | 8.96 | 8.55 | 8.56 | -2.62% | 8.48 | 14.80% |
| 2025-12-03 | 9.44 | 9.50 | 8.72 | 8.79 | -9.19% | 13.42 | 22.61% |
| 2025-12-02 | 9.41 | 9.98 | 9.05 | 9.68 | +2.98% | 17.62 | 28.19% |
| 2025-12-01 | 9.00 | 9.75 | 8.91 | 9.40 | -1.36% | 15.84 | 26.14% |
| 2025-11-28 | 10.60 | 10.97 | 9.53 | 9.53 | -10.01% | 23.89 | 36.92% |
| 2025-11-27 | 11.87 | 11.87 | 10.50 | 10.59 | -1.85% | 33.05 | 43.33% |
| 2025-11-26 | 10.79 | 10.79 | 10.79 | 10.79 | +9.99% | 0.74 | 1.05% |
| 2025-11-25 | 9.81 | 9.81 | 9.81 | 9.81 | +9.98% | 0.38 | 0.59% |
| 2025-11-24 | 8.92 | 8.92 | 8.92 | 8.92 | +9.99% | 0.69 | 1.18% |
| 2025-11-21 | 7.32 | 8.11 | 7.32 | 8.11 | +10.04% | 4.33 | 8.21% |