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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.92 | 31.95 | 30.87 | 31.63 | +1.49% | 9.18 | 6.64% |
| 2025-07-21 | 31.76 | 32.29 | 30.99 | 31.16 | -3.64% | 13.14 | 9.52% |
| 2025-07-18 | 32.10 | 33.13 | 31.87 | 32.34 | +0.21% | 12.30 | 8.65% |
| 2025-07-17 | 32.50 | 32.92 | 31.94 | 32.27 | +0.87% | 12.94 | 9.11% |
| 2025-07-16 | 31.66 | 32.34 | 31.19 | 31.99 | -0.31% | 10.43 | 7.46% |
| 2025-07-15 | 32.58 | 33.13 | 31.59 | 32.09 | -1.55% | 12.66 | 8.92% |
| 2025-07-14 | 33.14 | 33.15 | 31.93 | 32.60 | -2.63% | 14.24 | 10.01% |
| 2025-07-11 | 34.68 | 35.00 | 33.22 | 33.48 | -1.05% | 21.50 | 14.51% |
| 2025-07-10 | 35.28 | 36.11 | 33.22 | 33.83 | -5.08% | 26.27 | 17.28% |
| 2025-07-09 | 35.61 | 36.88 | 34.57 | 35.64 | -0.77% | 24.68 | 15.81% |
| 2025-07-08 | 34.62 | 36.60 | 34.15 | 35.92 | +2.02% | 29.99 | 19.32% |
| 2025-07-07 | 32.95 | 35.58 | 32.95 | 35.21 | +7.43% | 30.70 | 20.17% |
| 2025-07-04 | 32.63 | 33.89 | 31.56 | 32.77 | +3.50% | 28.97 | 20.12% |
| 2025-07-03 | 31.42 | 31.96 | 31.28 | 31.67 | +0.38% | 12.49 | 8.99% |
| 2025-07-02 | 32.38 | 32.73 | 31.40 | 31.55 | -3.19% | 16.85 | 12.05% |
| 2025-07-01 | 34.28 | 34.60 | 32.50 | 32.59 | -7.29% | 29.39 | 20.16% |
| 2025-06-30 | 34.64 | 36.73 | 33.98 | 35.15 | +1.54% | 36.72 | 23.70% |
| 2025-06-27 | 35.67 | 36.85 | 34.36 | 34.61 | -2.94% | 35.40 | 22.68% |
| 2025-06-26 | 37.47 | 38.18 | 34.62 | 35.66 | -4.63% | 52.36 | 33.06% |
| 2025-06-25 | 31.22 | 39.21 | 31.18 | 37.39 | +14.42% | 57.90 | 36.88% |