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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.12 | 34.59 | 29.33 | 32.68 | +8.60% | 39.82 | 28.85% |
| 2025-06-23 | 28.86 | 30.84 | 28.62 | 30.09 | +5.05% | 30.53 | 23.15% |
| 2025-06-20 | 27.07 | 30.49 | 26.49 | 28.65 | +5.97% | 25.65 | 20.37% |
| 2025-06-19 | 28.44 | 29.10 | 26.89 | 27.03 | -2.31% | 16.83 | 13.62% |
| 2025-06-18 | 27.91 | 28.65 | 27.45 | 27.67 | -2.23% | 15.54 | 12.62% |
| 2025-06-17 | 27.08 | 29.13 | 26.68 | 28.30 | +3.83% | 23.50 | 18.88% |
| 2025-06-16 | 25.51 | 27.55 | 25.51 | 27.26 | +8.08% | 19.03 | 16.06% |
| 2025-06-13 | 25.53 | 25.67 | 24.78 | 25.22 | -0.62% | 6.06 | 5.46% |
| 2025-06-12 | 24.84 | 25.99 | 24.78 | 25.38 | +0.47% | 7.69 | 6.84% |
| 2025-06-11 | 24.99 | 25.76 | 24.74 | 25.26 | +0.98% | 7.06 | 6.33% |
| 2025-06-10 | 25.59 | 25.78 | 24.68 | 25.01 | -2.98% | 8.01 | 7.20% |
| 2025-06-09 | 26.39 | 26.53 | 25.58 | 25.78 | -1.21% | 8.18 | 7.16% |
| 2025-06-06 | 26.62 | 27.23 | 25.86 | 26.10 | -2.50% | 11.39 | 9.83% |
| 2025-06-05 | 26.47 | 27.22 | 26.18 | 26.77 | +0.55% | 16.81 | 14.26% |
| 2025-06-04 | 25.35 | 27.26 | 25.24 | 26.62 | +3.44% | 17.80 | 15.35% |
| 2025-06-03 | 26.57 | 27.07 | 25.59 | 25.73 | -1.32% | 17.93 | 15.43% |
| 2025-05-30 | 26.24 | 27.53 | 25.81 | 26.08 | -5.59% | 22.16 | 18.98% |
| 2025-05-29 | 24.17 | 28.16 | 23.41 | 27.62 | +14.01% | 31.77 | 28.00% |
| 2025-05-28 | 21.28 | 24.80 | 21.28 | 24.23 | +16.30% | 23.20 | 22.66% |
| 2025-05-27 | 20.92 | 20.99 | 20.68 | 20.83 | -0.56% | 1.56 | 1.70% |