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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.83 | 14.06 | 13.64 | 13.75 | +0.36% | 2.09 | 7.45% |
| 2025-10-21 | 12.99 | 14.38 | 12.78 | 13.70 | +6.95% | 2.80 | 10.09% |
| 2025-10-20 | 12.76 | 12.84 | 12.62 | 12.81 | +2.48% | 0.59 | 2.28% |
| 2025-10-17 | 12.70 | 12.84 | 12.48 | 12.50 | -1.57% | 0.50 | 1.95% |
| 2025-10-16 | 12.99 | 12.99 | 12.64 | 12.70 | -2.01% | 0.58 | 2.22% |
| 2025-10-15 | 13.06 | 13.06 | 12.83 | 12.96 | 0.00% | 0.64 | 2.44% |
| 2025-10-14 | 13.20 | 13.28 | 12.96 | 12.96 | -1.44% | 0.74 | 2.76% |
| 2025-10-13 | 12.62 | 13.18 | 12.42 | 13.15 | +1.62% | 0.92 | 3.47% |
| 2025-10-10 | 12.95 | 13.12 | 12.86 | 12.94 | +0.15% | 0.60 | 2.26% |
| 2025-10-09 | 13.11 | 13.22 | 12.86 | 12.92 | -1.07% | 0.65 | 2.47% |
| 2025-09-30 | 13.18 | 13.20 | 13.06 | 13.06 | -0.38% | 0.44 | 1.66% |
| 2025-09-29 | 13.04 | 13.14 | 12.78 | 13.11 | +0.54% | 0.60 | 2.25% |
| 2025-09-26 | 13.13 | 13.34 | 12.90 | 13.04 | -0.15% | 0.77 | 2.88% |
| 2025-09-25 | 13.25 | 13.34 | 13.03 | 13.06 | -1.58% | 0.78 | 2.91% |
| 2025-09-24 | 13.08 | 13.29 | 13.03 | 13.27 | +0.45% | 0.67 | 2.49% |
| 2025-09-23 | 13.31 | 13.68 | 12.93 | 13.21 | -0.38% | 1.07 | 3.96% |
| 2025-09-22 | 13.04 | 13.26 | 13.03 | 13.26 | +0.68% | 0.58 | 2.16% |
| 2025-09-19 | 13.25 | 13.32 | 13.00 | 13.17 | +0.15% | 0.70 | 2.60% |
| 2025-09-18 | 13.56 | 13.65 | 13.00 | 13.15 | -3.73% | 1.19 | 4.37% |
| 2025-09-17 | 13.78 | 13.80 | 13.60 | 13.66 | -1.01% | 0.78 | 2.82% |