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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.50 | 25.05 | 23.98 | 24.86 | +0.61% | 3.74 | 3.51% |
| 2025-12-16 | 23.96 | 25.14 | 23.57 | 24.71 | +2.79% | 4.59 | 4.32% |
| 2025-12-15 | 24.29 | 24.61 | 24.03 | 24.04 | -1.15% | 1.56 | 1.48% |
| 2025-12-12 | 24.23 | 24.53 | 24.16 | 24.32 | +0.45% | 1.52 | 1.43% |
| 2025-12-11 | 24.91 | 24.91 | 24.20 | 24.21 | -2.58% | 1.59 | 1.50% |
| 2025-12-10 | 24.50 | 24.95 | 24.36 | 24.85 | +0.81% | 1.67 | 1.56% |
| 2025-12-09 | 25.02 | 25.15 | 24.62 | 24.65 | -2.18% | 1.79 | 1.66% |
| 2025-12-08 | 24.75 | 25.40 | 24.68 | 25.20 | +1.82% | 3.33 | 3.04% |
| 2025-12-05 | 24.37 | 24.90 | 24.08 | 24.75 | +1.85% | 2.85 | 2.67% |
| 2025-12-04 | 24.30 | 24.56 | 24.03 | 24.30 | -0.25% | 1.61 | 1.53% |
| 2025-12-03 | 24.97 | 25.04 | 24.32 | 24.36 | -2.17% | 1.74 | 1.63% |
| 2025-12-02 | 25.33 | 25.36 | 24.89 | 24.90 | -1.78% | 1.53 | 1.41% |
| 2025-12-01 | 25.42 | 25.60 | 25.33 | 25.35 | -0.67% | 1.79 | 1.62% |
| 2025-11-28 | 25.38 | 25.63 | 25.23 | 25.52 | +0.35% | 1.47 | 1.33% |
| 2025-11-27 | 25.60 | 25.85 | 25.39 | 25.43 | -0.74% | 1.53 | 1.38% |
| 2025-11-26 | 25.68 | 26.10 | 25.55 | 25.62 | -0.58% | 1.97 | 1.76% |
| 2025-11-25 | 25.57 | 26.13 | 25.43 | 25.77 | +1.54% | 2.94 | 2.62% |
| 2025-11-24 | 24.45 | 25.72 | 24.20 | 25.38 | +4.62% | 3.68 | 3.37% |
| 2025-11-21 | 25.18 | 25.28 | 24.09 | 24.26 | -3.81% | 2.95 | 2.76% |
| 2025-11-20 | 25.68 | 25.82 | 25.20 | 25.22 | -1.18% | 1.67 | 1.51% |