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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.19 | 15.60 | 15.10 | 15.15 | -0.33% | 1.22 | 3.91% |
| 2026-02-12 | 15.05 | 15.37 | 14.97 | 15.20 | +1.20% | 1.05 | 3.39% |
| 2026-02-11 | 15.10 | 15.26 | 14.93 | 15.02 | -0.20% | 0.96 | 3.11% |
| 2026-02-10 | 15.21 | 15.40 | 14.82 | 15.05 | -0.33% | 0.99 | 3.23% |
| 2026-02-09 | 14.71 | 15.28 | 14.54 | 15.10 | +3.42% | 1.53 | 5.01% |
| 2026-02-06 | 14.28 | 14.83 | 14.28 | 14.60 | +0.76% | 1.13 | 3.81% |
| 2026-02-05 | 14.74 | 15.22 | 14.46 | 14.49 | -0.96% | 1.37 | 4.57% |
| 2026-02-04 | 14.21 | 14.77 | 14.10 | 14.63 | +2.74% | 1.44 | 4.87% |
| 2026-02-03 | 13.87 | 14.46 | 13.72 | 14.24 | +3.64% | 1.05 | 3.65% |
| 2026-02-02 | 13.92 | 14.26 | 13.70 | 13.74 | -2.07% | 0.78 | 2.72% |
| 2026-01-30 | 14.21 | 14.28 | 13.90 | 14.03 | -2.23% | 1.00 | 3.49% |
| 2026-01-29 | 13.75 | 14.60 | 13.60 | 14.35 | +4.06% | 1.85 | 6.36% |
| 2026-01-28 | 14.35 | 14.63 | 13.77 | 13.79 | -2.68% | 1.02 | 3.53% |
| 2026-01-27 | 13.95 | 14.21 | 13.44 | 14.17 | +1.58% | 0.92 | 3.26% |
| 2026-01-26 | 14.12 | 14.13 | 13.78 | 13.95 | -1.13% | 0.80 | 2.81% |
| 2026-01-23 | 14.48 | 14.49 | 14.06 | 14.11 | -1.47% | 1.19 | 4.11% |
| 2026-01-22 | 13.98 | 14.50 | 13.90 | 14.32 | +2.73% | 1.54 | 5.30% |
| 2026-01-21 | 14.30 | 14.49 | 13.85 | 13.94 | -4.39% | 1.72 | 6.03% |
| 2026-01-20 | 13.83 | 14.76 | 13.78 | 14.58 | +5.42% | 1.91 | 6.58% |
| 2026-01-19 | 13.70 | 13.88 | 13.66 | 13.83 | +0.14% | 0.68 | 2.41% |