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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.84 | 34.23 | 31.64 | 33.04 | +3.53% | 20.65 | 14.29% |
| 2025-08-18 | 31.82 | 32.14 | 31.17 | 31.91 | +0.12% | 16.23 | 11.64% |
| 2025-08-15 | 30.94 | 32.45 | 30.42 | 31.87 | +0.91% | 20.06 | 14.55% |
| 2025-08-14 | 29.58 | 32.23 | 29.56 | 31.59 | +6.68% | 26.33 | 19.15% |
| 2025-08-13 | 29.67 | 30.16 | 28.99 | 29.61 | +0.10% | 11.40 | 8.81% |
| 2025-08-12 | 29.10 | 29.66 | 28.92 | 29.58 | +1.60% | 9.69 | 7.53% |
| 2025-08-11 | 28.69 | 29.25 | 28.50 | 29.11 | +1.20% | 6.29 | 4.94% |
| 2025-08-08 | 29.12 | 29.55 | 28.71 | 28.77 | -0.82% | 8.64 | 6.76% |
| 2025-08-07 | 29.27 | 29.49 | 28.92 | 29.00 | -1.28% | 4.98 | 3.89% |
| 2025-08-06 | 29.09 | 29.67 | 28.90 | 29.38 | +0.54% | 5.88 | 4.57% |
| 2025-08-05 | 28.95 | 29.33 | 28.85 | 29.22 | +0.61% | 5.23 | 4.09% |
| 2025-08-04 | 29.02 | 29.33 | 28.79 | 29.04 | -0.31% | 4.26 | 3.35% |
| 2025-08-01 | 29.58 | 29.58 | 28.80 | 29.13 | -1.34% | 6.19 | 4.85% |
| 2025-07-31 | 29.69 | 30.22 | 29.34 | 29.53 | -1.09% | 6.18 | 4.71% |
| 2025-07-30 | 31.02 | 31.12 | 29.59 | 29.86 | -4.79% | 11.04 | 8.35% |
| 2025-07-29 | 31.03 | 31.50 | 30.27 | 31.36 | +0.48% | 10.00 | 7.37% |
| 2025-07-28 | 30.65 | 31.41 | 30.54 | 31.21 | +1.97% | 8.22 | 6.02% |
| 2025-07-25 | 31.03 | 31.18 | 30.50 | 30.61 | -2.12% | 7.00 | 5.20% |
| 2025-07-24 | 30.65 | 31.31 | 30.59 | 31.27 | +1.41% | 7.44 | 5.47% |
| 2025-07-23 | 31.35 | 31.46 | 30.33 | 30.83 | -2.50% | 10.16 | 7.50% |