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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.73 | 26.99 | 26.51 | 26.78 | +0.11% | 1.63 | 1.40% |
| 2025-10-21 | 26.23 | 26.94 | 26.20 | 26.75 | +1.21% | 2.56 | 2.22% |
| 2025-10-20 | 26.66 | 26.73 | 26.10 | 26.43 | -0.75% | 2.95 | 2.59% |
| 2025-10-17 | 26.60 | 27.10 | 26.25 | 26.63 | -0.60% | 2.77 | 2.40% |
| 2025-10-16 | 27.33 | 27.33 | 26.52 | 26.79 | -1.80% | 2.99 | 2.58% |
| 2025-10-15 | 27.26 | 27.35 | 26.77 | 27.28 | +0.07% | 3.10 | 2.64% |
| 2025-10-14 | 27.40 | 28.17 | 27.00 | 27.26 | -0.40% | 5.10 | 4.23% |
| 2025-10-13 | 26.01 | 27.38 | 25.94 | 27.37 | -1.19% | 3.63 | 3.11% |
| 2025-10-10 | 27.90 | 28.10 | 27.44 | 27.70 | -1.46% | 3.56 | 2.96% |
| 2025-10-09 | 27.65 | 28.27 | 27.61 | 28.11 | +1.70% | 4.27 | 3.51% |
| 2025-09-30 | 27.29 | 27.92 | 27.12 | 27.64 | +1.43% | 4.35 | 3.64% |
| 2025-09-29 | 27.09 | 27.49 | 26.54 | 27.25 | -0.69% | 4.37 | 3.73% |
| 2025-09-26 | 27.70 | 28.26 | 27.23 | 27.44 | -0.44% | 5.02 | 4.17% |
| 2025-09-25 | 27.42 | 28.11 | 27.36 | 27.56 | +0.29% | 4.67 | 3.88% |
| 2025-09-24 | 27.22 | 27.55 | 27.17 | 27.48 | -0.07% | 3.29 | 2.76% |
| 2025-09-23 | 27.79 | 27.79 | 27.01 | 27.50 | -0.94% | 4.29 | 3.62% |
| 2025-09-22 | 27.66 | 27.85 | 27.40 | 27.76 | -0.18% | 3.40 | 2.83% |
| 2025-09-19 | 27.81 | 28.12 | 27.26 | 27.81 | 0.00% | 3.99 | 3.33% |
| 2025-09-18 | 28.80 | 28.98 | 27.53 | 27.81 | -3.60% | 7.18 | 5.83% |
| 2025-09-17 | 28.52 | 29.09 | 28.31 | 28.85 | +0.45% | 5.50 | 4.39% |