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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.86 | 12.55 | 11.86 | 12.41 | +4.46% | 1.70 | 6.78% |
| 2025-06-23 | 11.66 | 11.93 | 11.49 | 11.88 | -1.08% | 1.12 | 4.66% |
| 2025-06-20 | 11.35 | 12.48 | 11.18 | 12.01 | +5.82% | 1.84 | 7.61% |
| 2025-06-19 | 11.70 | 11.84 | 11.32 | 11.35 | -3.32% | 0.50 | 2.11% |
| 2025-06-18 | 11.90 | 11.95 | 11.66 | 11.74 | -2.00% | 0.48 | 2.01% |
| 2025-06-17 | 12.00 | 12.16 | 11.85 | 11.98 | -0.17% | 0.47 | 1.93% |
| 2025-06-16 | 11.87 | 12.08 | 11.75 | 12.00 | +1.69% | 0.52 | 2.12% |
| 2025-06-13 | 12.20 | 12.20 | 11.74 | 11.80 | -3.83% | 0.73 | 2.99% |
| 2025-06-12 | 12.24 | 12.34 | 12.10 | 12.27 | -0.32% | 0.69 | 2.78% |
| 2025-06-11 | 12.38 | 12.48 | 12.21 | 12.31 | +1.15% | 0.90 | 3.58% |
| 2025-06-10 | 12.42 | 12.42 | 11.98 | 12.17 | -1.85% | 0.91 | 3.68% |
| 2025-06-09 | 12.01 | 12.45 | 11.92 | 12.40 | +3.59% | 1.27 | 5.10% |
| 2025-06-06 | 11.90 | 12.20 | 11.88 | 11.97 | -0.33% | 0.86 | 3.51% |
| 2025-06-05 | 12.48 | 12.58 | 11.86 | 12.01 | +0.42% | 1.50 | 6.10% |
| 2025-06-04 | 11.86 | 12.10 | 11.81 | 11.96 | +1.36% | 0.72 | 2.97% |
| 2025-06-03 | 11.76 | 12.04 | 11.76 | 11.80 | -1.26% | 0.62 | 2.58% |
| 2025-05-30 | 12.19 | 12.25 | 11.76 | 11.95 | -1.81% | 0.80 | 3.28% |
| 2025-05-29 | 11.80 | 12.24 | 11.74 | 12.17 | +3.22% | 1.13 | 4.59% |
| 2025-05-28 | 11.98 | 12.26 | 11.72 | 11.79 | -1.26% | 0.70 | 2.89% |
| 2025-05-27 | 11.88 | 12.03 | 11.80 | 11.94 | +0.25% | 0.65 | 2.68% |