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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.84 | 12.93 | 12.67 | 12.74 | -0.93% | 0.37 | 1.44% |
| 2026-04-20 | 12.88 | 13.06 | 12.73 | 12.86 | -0.23% | 0.64 | 2.44% |
| 2026-04-17 | 13.70 | 13.80 | 12.81 | 12.89 | +0.78% | 1.10 | 4.15% |
| 2026-04-16 | 12.54 | 12.89 | 12.42 | 12.79 | +2.40% | 0.46 | 1.79% |
| 2026-04-15 | 12.52 | 12.96 | 12.42 | 12.49 | -0.48% | 0.48 | 1.87% |
| 2026-04-14 | 12.45 | 12.55 | 12.29 | 12.55 | +1.21% | 0.35 | 1.38% |
| 2026-04-13 | 12.29 | 12.42 | 12.19 | 12.40 | +0.73% | 0.27 | 1.09% |
| 2026-04-10 | 12.48 | 12.57 | 12.28 | 12.31 | -0.32% | 0.43 | 1.70% |
| 2026-04-09 | 12.45 | 12.59 | 12.20 | 12.35 | -1.44% | 0.64 | 2.56% |
| 2026-04-08 | 12.19 | 12.54 | 12.18 | 12.53 | +5.74% | 0.43 | 1.69% |
| 2026-04-07 | 11.45 | 11.85 | 11.42 | 11.85 | +4.13% | 0.40 | 1.70% |
| 2026-04-03 | 11.99 | 12.05 | 11.37 | 11.38 | -5.09% | 0.44 | 1.88% |
| 2026-04-02 | 12.50 | 12.56 | 11.90 | 11.99 | -3.85% | 0.41 | 1.66% |
| 2026-04-01 | 12.53 | 12.53 | 12.28 | 12.47 | +1.71% | 0.35 | 1.37% |
| 2026-03-31 | 12.62 | 12.70 | 12.22 | 12.26 | -2.23% | 0.35 | 1.37% |
| 2026-03-30 | 12.25 | 12.56 | 12.25 | 12.54 | +0.97% | 0.34 | 1.36% |
| 2026-03-27 | 12.27 | 12.52 | 12.13 | 12.42 | +0.49% | 0.27 | 1.08% |
| 2026-03-26 | 12.72 | 12.82 | 12.26 | 12.36 | -2.60% | 0.53 | 2.08% |
| 2026-03-25 | 12.65 | 13.11 | 12.59 | 12.69 | +0.79% | 0.82 | 3.17% |
| 2026-03-24 | 12.30 | 12.60 | 11.93 | 12.59 | +5.09% | 0.87 | 3.47% |