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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.64 | 12.75 | 11.85 | 11.98 | -5.74% | 0.64 | 2.54% |
| 2026-03-20 | 13.21 | 13.29 | 12.71 | 12.71 | -3.20% | 0.52 | 1.97% |
| 2026-03-19 | 13.53 | 13.56 | 13.08 | 13.13 | -3.31% | 0.47 | 1.74% |
| 2026-03-18 | 13.30 | 13.63 | 12.96 | 13.58 | +2.72% | 0.46 | 1.68% |
| 2026-03-17 | 13.61 | 13.77 | 13.20 | 13.22 | -2.15% | 0.53 | 1.93% |
| 2026-03-16 | 13.35 | 13.62 | 13.28 | 13.51 | +1.27% | 0.38 | 1.40% |
| 2026-03-13 | 13.50 | 13.63 | 13.29 | 13.34 | -0.30% | 0.50 | 1.81% |
| 2026-03-12 | 13.70 | 13.76 | 13.35 | 13.38 | -2.19% | 0.74 | 2.69% |
| 2026-03-11 | 14.41 | 14.45 | 13.55 | 13.68 | -4.00% | 1.29 | 4.59% |
| 2026-03-10 | 13.70 | 14.41 | 13.57 | 14.25 | +5.40% | 1.12 | 3.91% |
| 2026-03-09 | 13.44 | 13.61 | 13.09 | 13.52 | +0.60% | 0.70 | 2.59% |
| 2026-03-06 | 13.24 | 13.57 | 13.13 | 13.44 | +1.05% | 0.75 | 2.73% |
| 2026-03-05 | 13.73 | 13.93 | 13.13 | 13.30 | -1.70% | 1.09 | 3.97% |
| 2026-03-04 | 13.32 | 13.66 | 13.09 | 13.53 | +0.30% | 1.20 | 4.40% |
| 2026-03-03 | 14.96 | 15.08 | 13.38 | 13.49 | -10.72% | 2.45 | 8.57% |
| 2026-03-02 | 15.19 | 15.53 | 14.96 | 15.11 | -2.70% | 1.22 | 3.94% |
| 2026-02-27 | 15.84 | 15.99 | 15.35 | 15.53 | -2.02% | 1.55 | 4.90% |
| 2026-02-26 | 15.98 | 16.00 | 15.50 | 15.85 | +0.38% | 1.72 | 5.37% |
| 2026-02-25 | 15.79 | 16.66 | 15.43 | 15.79 | +0.57% | 2.51 | 7.78% |
| 2026-02-24 | 15.19 | 15.93 | 15.00 | 15.70 | +3.63% | 1.42 | 4.47% |