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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.55 | 7.63 | 7.30 | 7.37 | -2.38% | 2.77 | 5.71% |
| 2025-11-19 | 7.93 | 7.93 | 7.45 | 7.55 | -4.91% | 4.50 | 9.03% |
| 2025-11-18 | 7.84 | 8.21 | 7.64 | 7.94 | -1.12% | 6.13 | 11.87% |
| 2025-11-17 | 7.65 | 8.22 | 7.53 | 8.03 | +4.42% | 6.25 | 12.04% |
| 2025-11-14 | 7.48 | 7.92 | 7.46 | 7.69 | 0.00% | 5.35 | 10.59% |
| 2025-11-13 | 7.32 | 7.92 | 7.25 | 7.69 | +4.48% | 4.12 | 8.36% |
| 2025-11-12 | 7.37 | 7.45 | 7.28 | 7.36 | -0.94% | 2.09 | 4.33% |
| 2025-11-11 | 7.26 | 7.47 | 7.21 | 7.43 | +1.78% | 3.21 | 6.64% |
| 2025-11-10 | 7.06 | 7.35 | 7.02 | 7.30 | +3.55% | 2.29 | 4.83% |
| 2025-11-07 | 7.09 | 7.09 | 7.02 | 7.05 | -0.98% | 1.16 | 2.50% |
| 2025-11-06 | 7.26 | 7.26 | 7.08 | 7.12 | -2.33% | 1.97 | 4.23% |
| 2025-11-05 | 7.01 | 7.46 | 6.99 | 7.29 | +2.53% | 3.09 | 6.48% |
| 2025-11-04 | 7.00 | 7.17 | 6.94 | 7.11 | +1.28% | 2.30 | 4.96% |
| 2025-11-03 | 6.84 | 7.07 | 6.82 | 7.02 | +2.18% | 1.55 | 3.39% |
| 2025-10-31 | 6.77 | 6.90 | 6.77 | 6.87 | +1.48% | 1.01 | 2.26% |
| 2025-10-30 | 6.91 | 6.91 | 6.76 | 6.77 | -2.03% | 1.09 | 2.43% |
| 2025-10-29 | 7.00 | 7.02 | 6.82 | 6.91 | -2.12% | 1.81 | 4.02% |
| 2025-10-28 | 6.84 | 7.07 | 6.78 | 7.06 | +3.22% | 2.32 | 5.07% |
| 2025-10-27 | 6.90 | 7.00 | 6.76 | 6.84 | -1.16% | 1.60 | 3.58% |
| 2025-10-24 | 6.87 | 6.99 | 6.87 | 6.92 | +0.29% | 0.98 | 2.16% |