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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.60 | 12.66 | 12.16 | 12.42 | -1.82% | 0.62 | 2.47% |
| 2025-12-16 | 12.78 | 12.82 | 12.54 | 12.65 | -1.02% | 0.40 | 1.56% |
| 2025-12-15 | 12.84 | 13.02 | 12.65 | 12.78 | -0.54% | 0.53 | 2.02% |
| 2025-12-12 | 13.26 | 13.34 | 12.81 | 12.85 | -3.09% | 0.76 | 2.85% |
| 2025-12-11 | 13.85 | 13.85 | 13.25 | 13.26 | -4.26% | 0.85 | 3.13% |
| 2025-12-10 | 13.60 | 14.09 | 13.50 | 13.85 | +1.54% | 0.80 | 2.83% |
| 2025-12-09 | 13.83 | 14.03 | 13.64 | 13.64 | -1.37% | 0.59 | 2.12% |
| 2025-12-08 | 13.75 | 14.22 | 13.75 | 13.83 | +1.10% | 0.76 | 2.69% |
| 2025-12-05 | 13.57 | 14.13 | 13.30 | 13.68 | +1.03% | 0.82 | 2.95% |
| 2025-12-04 | 13.96 | 14.02 | 13.51 | 13.54 | -2.45% | 0.99 | 3.57% |
| 2025-12-03 | 14.54 | 14.66 | 13.85 | 13.88 | -3.14% | 1.52 | 5.28% |
| 2025-12-02 | 13.99 | 14.79 | 13.99 | 14.33 | +1.85% | 2.13 | 7.30% |
| 2025-12-01 | 13.75 | 14.44 | 13.72 | 14.07 | +4.30% | 2.22 | 7.73% |
| 2025-11-28 | 13.06 | 13.52 | 12.92 | 13.49 | +3.85% | 0.66 | 2.44% |
| 2025-11-27 | 13.09 | 13.09 | 12.91 | 12.99 | -0.46% | 0.30 | 1.13% |
| 2025-11-26 | 13.13 | 13.40 | 13.05 | 13.05 | -0.84% | 0.47 | 1.76% |
| 2025-11-25 | 13.13 | 13.24 | 13.03 | 13.16 | +0.23% | 0.42 | 1.55% |
| 2025-11-24 | 12.98 | 13.16 | 12.69 | 13.13 | +3.63% | 0.69 | 2.60% |
| 2025-11-21 | 12.72 | 13.16 | 12.53 | 12.67 | -3.87% | 0.79 | 3.02% |
| 2025-11-20 | 13.14 | 13.35 | 12.89 | 13.18 | +0.46% | 0.56 | 2.08% |