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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.21 | 16.49 | 15.95 | 16.24 | +0.25% | 2.30 | 6.98% |
| 2025-08-18 | 15.75 | 16.24 | 15.66 | 16.20 | +3.91% | 2.63 | 8.05% |
| 2025-08-15 | 15.25 | 15.66 | 15.22 | 15.59 | +2.03% | 1.08 | 3.41% |
| 2025-08-14 | 15.48 | 15.87 | 15.26 | 15.28 | -1.29% | 1.59 | 5.02% |
| 2025-08-13 | 15.61 | 15.70 | 15.43 | 15.48 | -1.09% | 1.15 | 3.65% |
| 2025-08-12 | 15.85 | 16.07 | 15.60 | 15.65 | -1.01% | 1.45 | 4.52% |
| 2025-08-11 | 15.67 | 15.88 | 15.48 | 15.81 | +1.54% | 1.43 | 4.45% |
| 2025-08-08 | 15.56 | 15.62 | 15.39 | 15.57 | -0.32% | 1.11 | 3.53% |
| 2025-08-07 | 15.41 | 15.65 | 15.36 | 15.62 | +1.30% | 1.35 | 4.27% |
| 2025-08-06 | 15.40 | 15.54 | 15.35 | 15.42 | -0.39% | 1.06 | 3.37% |
| 2025-08-05 | 15.29 | 15.55 | 15.21 | 15.48 | +1.18% | 1.21 | 3.85% |
| 2025-08-04 | 15.00 | 15.32 | 15.00 | 15.30 | +0.79% | 0.99 | 3.18% |
| 2025-08-01 | 15.25 | 15.43 | 15.15 | 15.18 | -0.78% | 1.17 | 3.75% |
| 2025-07-31 | 15.47 | 15.79 | 15.26 | 15.30 | -2.42% | 1.93 | 6.12% |
| 2025-07-30 | 15.63 | 15.84 | 15.41 | 15.68 | +0.06% | 2.23 | 6.99% |
| 2025-07-29 | 15.80 | 16.14 | 15.50 | 15.67 | -0.82% | 1.97 | 6.15% |
| 2025-07-28 | 15.59 | 15.95 | 15.50 | 15.80 | +1.02% | 1.64 | 5.10% |
| 2025-07-25 | 15.93 | 15.93 | 15.60 | 15.64 | -1.01% | 1.51 | 4.73% |
| 2025-07-24 | 15.80 | 15.94 | 15.66 | 15.80 | -0.32% | 1.90 | 5.92% |
| 2025-07-23 | 16.35 | 16.36 | 15.75 | 15.85 | -2.16% | 2.55 | 7.83% |