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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.91 | 14.29 | 13.38 | 13.81 | +1.47% | 1.43 | 5.06% |
| 2026-01-15 | 13.52 | 13.92 | 13.43 | 13.61 | +0.44% | 0.65 | 2.35% |
| 2026-01-14 | 13.49 | 13.77 | 13.37 | 13.55 | +0.37% | 0.75 | 2.72% |
| 2026-01-13 | 13.82 | 13.82 | 13.45 | 13.50 | -2.32% | 0.67 | 2.42% |
| 2026-01-12 | 13.76 | 13.96 | 13.61 | 13.82 | +0.66% | 0.83 | 2.98% |
| 2026-01-09 | 13.61 | 13.74 | 13.39 | 13.73 | +0.44% | 0.68 | 2.46% |
| 2026-01-08 | 13.35 | 13.74 | 13.26 | 13.67 | +2.47% | 0.66 | 2.40% |
| 2026-01-07 | 13.50 | 13.58 | 13.33 | 13.34 | -1.04% | 0.52 | 1.91% |
| 2026-01-06 | 13.50 | 13.63 | 13.40 | 13.48 | -0.37% | 0.63 | 2.31% |
| 2026-01-05 | 13.88 | 14.00 | 13.45 | 13.53 | -2.52% | 0.85 | 3.06% |
| 2025-12-31 | 13.50 | 14.05 | 13.17 | 13.88 | +3.12% | 1.32 | 4.75% |
| 2025-12-30 | 14.03 | 14.20 | 13.41 | 13.46 | -4.27% | 1.69 | 6.03% |
| 2025-12-29 | 12.89 | 14.12 | 12.83 | 14.06 | +9.08% | 1.94 | 6.95% |
| 2025-12-26 | 12.71 | 13.16 | 12.65 | 12.89 | +1.10% | 0.79 | 3.01% |
| 2025-12-25 | 12.64 | 12.77 | 12.54 | 12.75 | +1.67% | 0.32 | 1.25% |
| 2025-12-24 | 12.43 | 12.65 | 12.41 | 12.54 | +0.89% | 0.31 | 1.22% |
| 2025-12-23 | 12.64 | 12.70 | 12.40 | 12.43 | -1.58% | 0.29 | 1.15% |
| 2025-12-22 | 12.78 | 12.81 | 12.60 | 12.63 | -0.63% | 0.32 | 1.23% |
| 2025-12-19 | 12.49 | 12.79 | 12.41 | 12.71 | +2.33% | 0.40 | 1.55% |
| 2025-12-18 | 12.39 | 12.60 | 12.25 | 12.42 | 0.00% | 0.37 | 1.45% |