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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.87 | 26.08 | 25.44 | 25.52 | -1.35% | 1.88 | 1.68% |
| 2025-11-18 | 25.82 | 26.08 | 25.62 | 25.87 | -0.31% | 2.00 | 1.79% |
| 2025-11-17 | 25.79 | 26.09 | 25.79 | 25.95 | +0.58% | 1.49 | 1.33% |
| 2025-11-14 | 26.02 | 26.26 | 25.80 | 25.80 | -1.86% | 1.63 | 1.44% |
| 2025-11-13 | 25.97 | 26.35 | 25.78 | 26.29 | +1.54% | 1.97 | 1.73% |
| 2025-11-12 | 26.34 | 26.49 | 25.85 | 25.89 | -1.86% | 2.72 | 2.40% |
| 2025-11-11 | 26.75 | 26.80 | 26.32 | 26.38 | -1.46% | 1.90 | 1.65% |
| 2025-11-10 | 26.69 | 26.87 | 26.48 | 26.77 | +0.79% | 1.70 | 1.47% |
| 2025-11-07 | 26.93 | 26.94 | 26.56 | 26.56 | -1.37% | 2.15 | 1.85% |
| 2025-11-06 | 27.08 | 27.16 | 26.80 | 26.93 | -0.33% | 2.04 | 1.74% |
| 2025-11-05 | 26.90 | 27.22 | 26.58 | 27.02 | -1.13% | 2.63 | 2.25% |
| 2025-11-04 | 27.87 | 27.95 | 27.11 | 27.33 | -2.22% | 3.24 | 2.72% |
| 2025-11-03 | 27.66 | 28.00 | 27.46 | 27.95 | +0.79% | 3.78 | 3.13% |
| 2025-10-31 | 27.49 | 27.97 | 27.36 | 27.73 | +0.84% | 3.81 | 3.16% |
| 2025-10-30 | 27.96 | 27.96 | 27.32 | 27.50 | -1.54% | 3.69 | 3.08% |
| 2025-10-29 | 27.80 | 28.01 | 27.41 | 27.93 | +0.50% | 4.29 | 3.56% |
| 2025-10-28 | 27.78 | 28.25 | 27.50 | 27.79 | +1.50% | 6.39 | 5.27% |
| 2025-10-27 | 26.81 | 27.57 | 26.79 | 27.38 | +2.36% | 3.37 | 2.85% |
| 2025-10-24 | 26.61 | 26.92 | 26.55 | 26.75 | +0.60% | 1.93 | 1.66% |
| 2025-10-23 | 26.64 | 26.70 | 26.00 | 26.59 | -0.71% | 1.89 | 1.65% |