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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.48 | 16.53 | 16.03 | 16.20 | -1.52% | 3.15 | 9.54% |
| 2025-07-21 | 16.34 | 16.56 | 16.28 | 16.45 | +1.67% | 2.89 | 8.65% |
| 2025-07-18 | 16.70 | 16.70 | 16.14 | 16.18 | -3.06% | 3.52 | 10.56% |
| 2025-07-17 | 16.60 | 16.99 | 16.41 | 16.69 | -2.80% | 4.26 | 12.60% |
| 2025-07-16 | 18.10 | 18.19 | 17.11 | 17.17 | -11.40% | 6.59 | 18.44% |
| 2025-07-15 | 17.82 | 20.35 | 16.90 | 19.38 | +3.75% | 10.09 | 26.92% |
| 2025-07-14 | 18.15 | 19.66 | 17.58 | 18.68 | +0.11% | 7.69 | 20.25% |
| 2025-07-11 | 21.14 | 21.39 | 18.35 | 18.66 | -12.93% | 10.60 | 26.40% |
| 2025-07-10 | 17.64 | 21.43 | 16.70 | 21.43 | +19.99% | 11.68 | 30.89% |
| 2025-07-09 | 14.79 | 17.86 | 14.71 | 17.86 | +20.03% | 6.72 | 19.88% |
| 2025-07-08 | 14.90 | 15.54 | 14.53 | 14.88 | +3.69% | 3.88 | 12.74% |
| 2025-07-07 | 13.71 | 14.88 | 13.67 | 14.35 | +3.61% | 3.19 | 10.92% |
| 2025-07-04 | 13.40 | 15.16 | 13.30 | 13.85 | +3.44% | 3.41 | 11.82% |
| 2025-07-03 | 12.80 | 13.73 | 12.80 | 13.39 | +3.80% | 1.97 | 7.23% |
| 2025-07-02 | 12.70 | 12.95 | 12.50 | 12.90 | +1.98% | 0.99 | 3.81% |
| 2025-07-01 | 12.77 | 12.77 | 12.45 | 12.65 | -1.02% | 0.76 | 2.97% |
| 2025-06-30 | 12.53 | 12.91 | 12.40 | 12.78 | +2.40% | 1.19 | 4.63% |
| 2025-06-27 | 12.27 | 12.88 | 12.27 | 12.48 | +1.79% | 1.39 | 5.42% |
| 2025-06-26 | 12.34 | 12.48 | 12.21 | 12.26 | -1.13% | 0.92 | 3.66% |
| 2025-06-25 | 12.55 | 12.58 | 12.26 | 12.40 | -0.08% | 1.03 | 4.09% |