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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.22 | 27.49 | 26.86 | 26.86 | -1.43% | 2.45 | 2.07% |
| 2026-02-12 | 27.40 | 27.43 | 26.92 | 27.25 | -0.47% | 3.00 | 2.54% |
| 2026-02-11 | 27.40 | 27.58 | 27.13 | 27.38 | -0.44% | 3.26 | 2.75% |
| 2026-02-10 | 27.10 | 27.58 | 26.91 | 27.50 | +1.48% | 4.14 | 3.49% |
| 2026-02-09 | 27.10 | 27.43 | 26.98 | 27.10 | +1.19% | 3.00 | 2.54% |
| 2026-02-06 | 26.50 | 27.05 | 26.24 | 26.78 | +0.26% | 2.86 | 2.46% |
| 2026-02-05 | 26.75 | 26.96 | 26.50 | 26.71 | -1.15% | 2.67 | 2.30% |
| 2026-02-04 | 26.52 | 27.24 | 26.41 | 27.02 | +0.97% | 3.89 | 3.34% |
| 2026-02-03 | 26.49 | 26.84 | 26.32 | 26.76 | +2.49% | 2.91 | 2.52% |
| 2026-02-02 | 26.70 | 27.00 | 26.11 | 26.11 | -1.84% | 2.94 | 2.54% |
| 2026-01-30 | 27.30 | 27.40 | 26.56 | 26.60 | -3.17% | 4.06 | 3.48% |
| 2026-01-29 | 27.31 | 28.23 | 26.63 | 27.47 | -0.04% | 5.94 | 4.96% |
| 2026-01-28 | 28.00 | 28.28 | 27.48 | 27.48 | -0.76% | 4.00 | 3.31% |
| 2026-01-27 | 27.76 | 28.08 | 26.96 | 27.69 | -0.65% | 3.37 | 2.83% |
| 2026-01-26 | 28.38 | 28.53 | 27.46 | 27.87 | -2.00% | 5.28 | 4.37% |
| 2026-01-23 | 27.76 | 28.55 | 27.65 | 28.44 | +2.49% | 4.79 | 3.90% |
| 2026-01-22 | 28.20 | 28.35 | 27.68 | 27.75 | +0.29% | 3.43 | 2.83% |
| 2026-01-21 | 27.59 | 28.10 | 27.51 | 27.67 | -0.07% | 4.10 | 3.40% |
| 2026-01-20 | 28.84 | 28.94 | 27.50 | 27.69 | -4.02% | 5.54 | 4.56% |
| 2026-01-19 | 28.51 | 29.06 | 28.31 | 28.85 | +0.17% | 4.44 | 3.56% |