新国都 sz.300130
24.34
+3.09%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.69 | 24.46 | 23.41 | 24.34 | +3.09% | 5.42 | 5.19% |
| 2026-05-21 | 23.40 | 24.10 | 23.30 | 23.61 | +0.47% | 6.74 | 6.54% |
| 2026-05-20 | 22.40 | 23.62 | 21.93 | 23.50 | +4.44% | 5.75 | 5.76% |
| 2026-05-19 | 21.87 | 22.50 | 21.82 | 22.50 | +2.97% | 1.92 | 1.99% |
| 2026-05-18 | 21.89 | 22.27 | 21.65 | 21.85 | -0.23% | 1.34 | 1.41% |
| 2026-05-15 | 22.40 | 22.62 | 21.80 | 21.90 | -1.66% | 1.86 | 1.94% |
| 2026-05-14 | 23.04 | 23.16 | 22.25 | 22.27 | -3.22% | 2.24 | 2.29% |
| 2026-05-13 | 22.80 | 23.10 | 22.66 | 23.01 | +0.66% | 1.72 | 1.73% |
| 2026-05-12 | 23.10 | 23.25 | 22.75 | 22.86 | -1.38% | 1.65 | 1.66% |
| 2026-05-11 | 23.22 | 23.34 | 23.01 | 23.18 | +0.22% | 2.10 | 2.09% |
| 2026-05-08 | 22.86 | 23.46 | 22.65 | 23.13 | +1.18% | 1.88 | 1.87% |
| 2026-05-07 | 22.81 | 22.89 | 22.50 | 22.86 | +1.06% | 1.63 | 1.65% |
| 2026-05-06 | 22.34 | 22.92 | 22.34 | 22.62 | +2.26% | 2.10 | 2.13% |
| 2026-04-30 | 22.22 | 22.42 | 22.00 | 22.12 | -0.63% | 1.35 | 1.40% |
| 2026-04-29 | 21.51 | 22.42 | 21.51 | 22.26 | +0.72% | 1.60 | 1.66% |
| 2026-04-28 | 22.81 | 22.90 | 21.95 | 22.10 | -3.91% | 2.40 | 2.47% |
| 2026-04-27 | 22.86 | 23.08 | 22.57 | 23.00 | +0.61% | 1.32 | 1.33% |
| 2026-04-24 | 23.03 | 23.18 | 22.55 | 22.86 | -1.08% | 1.61 | 1.63% |
| 2026-04-23 | 23.66 | 23.69 | 23.05 | 23.11 | -2.32% | 2.30 | 2.28% |
| 2026-04-22 | 23.48 | 23.70 | 23.30 | 23.66 | +0.90% | 1.84 | 1.80% |