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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.91 | 23.91 | 23.32 | 23.45 | -1.92% | 1.96 | 1.92% |
| 2026-04-20 | 23.59 | 24.08 | 23.58 | 23.91 | +0.29% | 2.42 | 2.33% |
| 2026-04-17 | 23.60 | 23.95 | 23.45 | 23.84 | +1.66% | 2.90 | 2.80% |
| 2026-04-16 | 23.10 | 23.54 | 23.09 | 23.45 | +1.65% | 2.14 | 2.11% |
| 2026-04-15 | 23.47 | 23.60 | 23.02 | 23.07 | -1.20% | 1.78 | 1.76% |
| 2026-04-14 | 23.46 | 23.54 | 23.10 | 23.35 | +0.47% | 2.29 | 2.27% |
| 2026-04-13 | 23.28 | 23.51 | 23.21 | 23.24 | -2.15% | 2.87 | 2.83% |
| 2026-04-10 | 23.41 | 24.35 | 23.27 | 23.75 | +2.86% | 4.53 | 4.37% |
| 2026-04-09 | 23.49 | 23.49 | 23.07 | 23.09 | -2.53% | 1.94 | 1.92% |
| 2026-04-08 | 23.08 | 23.70 | 23.00 | 23.69 | +4.55% | 2.85 | 2.80% |
| 2026-04-07 | 22.21 | 22.98 | 22.15 | 22.66 | +1.75% | 1.75 | 1.77% |
| 2026-04-03 | 23.31 | 23.51 | 22.25 | 22.27 | -1.63% | 1.69 | 1.71% |
| 2026-04-02 | 23.30 | 23.30 | 22.52 | 22.64 | -2.46% | 1.20 | 1.21% |
| 2026-04-01 | 23.15 | 23.30 | 22.94 | 23.21 | +1.98% | 1.43 | 1.42% |
| 2026-03-31 | 22.86 | 23.25 | 22.72 | 22.76 | -0.83% | 1.21 | 1.21% |
| 2026-03-30 | 22.92 | 23.17 | 22.63 | 22.95 | -1.08% | 1.51 | 1.52% |
| 2026-03-27 | 22.54 | 23.42 | 22.53 | 23.20 | +1.58% | 1.52 | 1.51% |
| 2026-03-26 | 23.34 | 23.38 | 22.76 | 22.84 | -2.23% | 1.31 | 1.31% |
| 2026-03-25 | 23.09 | 23.55 | 22.97 | 23.36 | +1.30% | 1.60 | 1.58% |
| 2026-03-24 | 22.62 | 23.08 | 22.35 | 23.06 | +3.45% | 2.19 | 2.22% |