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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.35 | 29.40 | 28.25 | 28.80 | -1.37% | 6.70 | 5.38% |
| 2026-01-15 | 29.98 | 29.98 | 28.84 | 29.20 | -2.89% | 9.46 | 7.44% |
| 2026-01-14 | 28.84 | 31.11 | 28.62 | 30.07 | +4.41% | 19.14 | 14.62% |
| 2026-01-13 | 29.50 | 29.55 | 28.41 | 28.80 | -2.04% | 11.60 | 9.27% |
| 2026-01-12 | 27.90 | 29.48 | 27.81 | 29.40 | +6.25% | 13.49 | 10.78% |
| 2026-01-09 | 26.93 | 27.79 | 26.83 | 27.67 | +2.86% | 8.00 | 6.73% |
| 2026-01-08 | 26.89 | 27.24 | 26.79 | 26.90 | -0.66% | 4.33 | 3.70% |
| 2026-01-07 | 27.50 | 27.67 | 26.91 | 27.08 | -2.87% | 7.95 | 6.74% |
| 2026-01-06 | 26.56 | 27.99 | 26.45 | 27.88 | +4.54% | 11.55 | 9.73% |
| 2026-01-05 | 27.73 | 27.75 | 26.11 | 26.67 | -3.82% | 9.75 | 8.45% |
| 2025-12-31 | 26.93 | 28.10 | 26.65 | 27.73 | +2.89% | 12.08 | 10.10% |
| 2025-12-30 | 27.30 | 27.99 | 26.78 | 26.95 | -0.44% | 14.48 | 12.16% |
| 2025-12-29 | 25.93 | 27.39 | 25.54 | 27.07 | +4.40% | 12.40 | 10.71% |
| 2025-12-26 | 25.81 | 26.30 | 25.78 | 25.93 | -0.61% | 5.10 | 4.52% |
| 2025-12-25 | 25.96 | 26.45 | 25.58 | 26.09 | +2.51% | 7.69 | 6.81% |
| 2025-12-24 | 24.31 | 25.74 | 24.31 | 25.45 | +4.00% | 5.92 | 5.38% |
| 2025-12-23 | 25.10 | 25.18 | 24.39 | 24.47 | -3.20% | 3.45 | 3.23% |
| 2025-12-22 | 24.91 | 25.76 | 24.86 | 25.28 | +1.89% | 4.41 | 4.00% |
| 2025-12-19 | 24.69 | 25.17 | 24.58 | 24.81 | +0.49% | 2.81 | 2.60% |
| 2025-12-18 | 24.72 | 25.08 | 24.63 | 24.69 | -0.68% | 2.47 | 2.28% |