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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.13 | 23.18 | 22.11 | 22.29 | -5.55% | 3.04 | 3.08% |
| 2026-03-20 | 24.47 | 24.55 | 23.60 | 23.60 | -3.20% | 2.51 | 2.41% |
| 2026-03-19 | 24.75 | 24.96 | 24.25 | 24.38 | -2.56% | 2.64 | 2.47% |
| 2026-03-18 | 25.00 | 25.07 | 24.51 | 25.02 | +0.40% | 2.24 | 2.08% |
| 2026-03-17 | 25.18 | 25.71 | 24.84 | 24.92 | -2.12% | 2.62 | 2.39% |
| 2026-03-16 | 25.48 | 25.85 | 25.32 | 25.46 | +2.04% | 3.10 | 2.80% |
| 2026-03-13 | 25.60 | 25.61 | 24.91 | 24.95 | -3.82% | 3.28 | 3.01% |
| 2026-03-12 | 25.62 | 26.03 | 25.48 | 25.94 | +2.05% | 4.16 | 3.72% |
| 2026-03-11 | 25.31 | 25.78 | 25.25 | 25.42 | +0.08% | 2.82 | 2.55% |
| 2026-03-10 | 25.47 | 25.79 | 25.13 | 25.40 | +1.11% | 2.91 | 2.64% |
| 2026-03-09 | 24.95 | 25.37 | 24.42 | 25.12 | -1.06% | 2.97 | 2.75% |
| 2026-03-06 | 24.80 | 25.67 | 24.73 | 25.39 | +1.85% | 2.30 | 2.09% |
| 2026-03-05 | 25.24 | 25.49 | 24.73 | 24.93 | +0.77% | 2.23 | 2.05% |
| 2026-03-04 | 24.85 | 25.22 | 24.61 | 24.74 | -1.24% | 2.10 | 1.94% |
| 2026-03-03 | 25.86 | 26.30 | 24.87 | 25.05 | -2.79% | 3.62 | 3.26% |
| 2026-03-02 | 26.95 | 26.96 | 25.53 | 25.77 | -6.39% | 5.88 | 5.19% |
| 2026-02-27 | 27.22 | 27.80 | 27.21 | 27.53 | +0.92% | 3.33 | 2.79% |
| 2026-02-26 | 28.05 | 28.20 | 27.19 | 27.28 | -0.80% | 4.33 | 3.62% |
| 2026-02-25 | 26.85 | 27.75 | 26.68 | 27.50 | +2.92% | 4.74 | 3.99% |
| 2026-02-24 | 27.12 | 27.17 | 26.67 | 26.72 | -0.52% | 2.18 | 1.87% |