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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.88 | 11.97 | 11.72 | 11.91 | +1.10% | 0.56 | 2.33% |
| 2025-05-23 | 12.05 | 12.15 | 11.75 | 11.78 | -2.08% | 0.83 | 3.44% |
| 2025-05-22 | 12.09 | 12.42 | 11.95 | 12.03 | -1.88% | 1.06 | 4.28% |
| 2025-05-21 | 12.26 | 12.48 | 12.10 | 12.26 | -0.41% | 1.55 | 6.23% |
| 2025-05-20 | 12.14 | 12.75 | 11.97 | 12.31 | +1.48% | 2.14 | 8.52% |
| 2025-05-19 | 11.90 | 12.39 | 11.75 | 12.13 | 0.00% | 2.07 | 8.40% |
| 2025-05-16 | 13.00 | 13.06 | 11.85 | 12.13 | -9.34% | 3.48 | 14.02% |
| 2025-05-15 | 13.47 | 13.60 | 13.04 | 13.38 | -1.83% | 1.71 | 6.34% |
| 2025-05-14 | 13.21 | 13.92 | 13.00 | 13.63 | +2.87% | 2.42 | 8.81% |
| 2025-05-13 | 13.24 | 13.38 | 12.92 | 13.25 | +0.08% | 2.06 | 7.69% |
| 2025-05-12 | 12.39 | 13.38 | 12.39 | 13.24 | +7.03% | 2.86 | 10.78% |
| 2025-05-09 | 12.20 | 12.64 | 12.10 | 12.37 | +0.16% | 2.03 | 8.03% |
| 2025-05-08 | 11.50 | 12.38 | 11.45 | 12.35 | +7.39% | 2.33 | 9.59% |
| 2025-05-07 | 11.63 | 12.06 | 11.39 | 11.50 | +0.97% | 1.63 | 6.85% |
| 2025-05-06 | 11.00 | 11.40 | 11.00 | 11.39 | +4.02% | 1.31 | 5.71% |