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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.35 | 28.86 | 28.10 | 28.72 | +0.77% | 5.29 | 4.28% |
| 2025-09-15 | 28.69 | 28.77 | 28.28 | 28.50 | -0.56% | 3.58 | 2.90% |
| 2025-09-12 | 29.27 | 29.40 | 28.47 | 28.66 | -1.92% | 5.74 | 4.58% |
| 2025-09-11 | 28.33 | 29.27 | 27.98 | 29.22 | +2.67% | 5.11 | 4.11% |
| 2025-09-10 | 28.49 | 28.80 | 28.30 | 28.46 | -0.77% | 3.28 | 2.65% |
| 2025-09-09 | 29.13 | 29.56 | 28.20 | 28.68 | -2.18% | 5.07 | 4.06% |
| 2025-09-08 | 28.70 | 29.63 | 28.60 | 29.32 | +1.52% | 5.88 | 4.64% |
| 2025-09-05 | 28.23 | 29.06 | 27.63 | 28.88 | +2.12% | 6.42 | 5.22% |
| 2025-09-04 | 27.88 | 29.10 | 27.72 | 28.28 | +2.46% | 8.78 | 7.11% |
| 2025-09-03 | 28.77 | 29.09 | 27.48 | 27.60 | -3.96% | 7.58 | 6.15% |
| 2025-09-02 | 31.31 | 31.39 | 28.59 | 28.74 | -9.02% | 12.42 | 9.59% |
| 2025-09-01 | 31.74 | 31.90 | 31.20 | 31.59 | -0.31% | 9.39 | 6.80% |
| 2025-08-29 | 31.66 | 32.09 | 31.14 | 31.69 | -0.68% | 10.56 | 7.63% |
| 2025-08-28 | 31.66 | 31.90 | 29.87 | 31.90 | -0.19% | 13.05 | 9.55% |
| 2025-08-27 | 32.65 | 33.04 | 31.34 | 31.96 | -2.91% | 16.27 | 11.48% |
| 2025-08-26 | 32.87 | 33.34 | 31.97 | 32.92 | -0.63% | 11.71 | 8.14% |
| 2025-08-25 | 32.94 | 33.75 | 32.77 | 33.13 | +0.33% | 15.35 | 10.52% |
| 2025-08-22 | 32.25 | 33.92 | 32.25 | 33.02 | +0.21% | 15.26 | 10.55% |
| 2025-08-21 | 34.28 | 34.99 | 32.95 | 32.95 | +1.55% | 24.42 | 16.34% |
| 2025-08-20 | 32.51 | 32.96 | 31.66 | 32.45 | -1.80% | 13.56 | 9.58% |