新城市 sz.300778
13.40
+2.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.15 | 13.42 | 12.97 | 13.40 | +2.52% | 0.55 | 2.05% |
| 2026-05-21 | 13.88 | 13.96 | 13.03 | 13.07 | -4.88% | 0.89 | 3.24% |
| 2026-05-20 | 14.57 | 14.62 | 13.67 | 13.74 | -4.18% | 0.97 | 3.41% |
| 2026-05-19 | 14.09 | 14.92 | 13.95 | 14.34 | +2.36% | 1.53 | 5.14% |
| 2026-05-18 | 14.23 | 14.54 | 13.58 | 14.01 | -2.03% | 1.16 | 4.11% |
| 2026-05-15 | 13.72 | 14.59 | 13.53 | 14.30 | +5.22% | 1.56 | 5.37% |
| 2026-05-14 | 13.87 | 14.07 | 13.45 | 13.59 | -1.88% | 0.75 | 2.71% |
| 2026-05-13 | 14.10 | 14.18 | 13.71 | 13.85 | -0.29% | 0.75 | 2.65% |
| 2026-05-12 | 13.65 | 14.60 | 13.63 | 13.89 | +1.24% | 1.28 | 4.46% |
| 2026-05-11 | 13.72 | 13.87 | 13.37 | 13.72 | +0.96% | 0.98 | 3.54% |
| 2026-05-08 | 13.59 | 13.84 | 13.36 | 13.59 | -0.44% | 0.90 | 3.27% |
| 2026-05-07 | 13.27 | 13.93 | 12.87 | 13.65 | +4.52% | 1.76 | 6.45% |
| 2026-05-06 | 13.14 | 13.37 | 12.91 | 13.06 | +0.08% | 1.00 | 3.75% |
| 2026-04-30 | 12.49 | 13.58 | 12.47 | 13.05 | +4.15% | 2.09 | 7.75% |
| 2026-04-29 | 13.10 | 13.46 | 12.10 | 12.53 | -6.91% | 1.96 | 7.58% |
| 2026-04-28 | 12.89 | 13.69 | 12.88 | 13.46 | +3.46% | 1.19 | 4.34% |
| 2026-04-27 | 12.62 | 13.08 | 12.22 | 13.01 | +3.50% | 0.58 | 2.26% |
| 2026-04-24 | 12.42 | 12.68 | 12.31 | 12.57 | +0.32% | 0.35 | 1.39% |
| 2026-04-23 | 12.74 | 12.75 | 12.47 | 12.53 | -0.79% | 0.29 | 1.14% |
| 2026-04-22 | 12.67 | 12.77 | 12.56 | 12.63 | -0.86% | 0.27 | 1.03% |