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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.77 | 7.79 | 7.61 | 7.65 | -1.40% | 2.82 | 5.55% |
| 2025-09-16 | 7.84 | 7.87 | 7.66 | 7.76 | -1.99% | 3.88 | 7.53% |
| 2025-09-15 | 7.92 | 8.07 | 7.66 | 7.92 | -1.23% | 5.78 | 11.12% |
| 2025-09-12 | 7.88 | 8.37 | 7.78 | 8.02 | +3.17% | 9.64 | 17.98% |
| 2025-09-11 | 7.88 | 7.99 | 7.57 | 7.77 | -2.72% | 9.14 | 17.71% |
| 2025-09-10 | 7.66 | 7.99 | 7.59 | 7.99 | +10.05% | 7.44 | 14.14% |
| 2025-09-09 | 7.08 | 7.34 | 6.96 | 7.26 | +2.51% | 4.86 | 10.22% |
| 2025-09-08 | 7.19 | 7.22 | 7.03 | 7.08 | -1.24% | 2.63 | 5.57% |
| 2025-09-05 | 7.38 | 7.47 | 6.86 | 7.17 | -0.41% | 3.83 | 8.13% |
| 2025-09-04 | 7.18 | 7.34 | 7.09 | 7.20 | +0.69% | 3.62 | 7.52% |
| 2025-09-03 | 7.46 | 7.50 | 7.10 | 7.15 | -4.73% | 4.46 | 9.21% |
| 2025-09-02 | 7.77 | 8.07 | 7.44 | 7.50 | -0.52% | 10.11 | 19.84% |
| 2025-09-01 | 6.91 | 7.54 | 6.90 | 7.54 | +10.07% | 1.71 | 3.51% |
| 2025-08-29 | 6.97 | 7.00 | 6.83 | 6.85 | -2.11% | 1.27 | 2.76% |
| 2025-08-28 | 7.00 | 7.13 | 6.76 | 7.00 | -0.14% | 2.08 | 4.51% |
| 2025-08-27 | 7.22 | 7.41 | 6.99 | 7.01 | -3.00% | 2.78 | 5.82% |
| 2025-08-26 | 6.96 | 7.34 | 6.91 | 7.23 | +3.68% | 3.28 | 6.90% |
| 2025-08-25 | 7.00 | 7.07 | 6.92 | 6.97 | -0.70% | 1.76 | 3.80% |
| 2025-08-22 | 7.00 | 7.07 | 6.90 | 7.02 | +0.28% | 1.69 | 3.65% |
| 2025-08-21 | 7.08 | 7.10 | 6.92 | 7.00 | -0.84% | 1.73 | 3.72% |