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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.60 | 13.92 | 13.55 | 13.80 | +1.69% | 1.07 | 3.80% |
| 2025-09-15 | 13.74 | 13.77 | 13.51 | 13.57 | -0.59% | 0.71 | 2.57% |
| 2025-09-12 | 13.68 | 13.83 | 13.58 | 13.65 | -0.36% | 0.83 | 2.97% |
| 2025-09-11 | 13.48 | 13.70 | 13.30 | 13.70 | +1.33% | 0.92 | 3.33% |
| 2025-09-10 | 13.53 | 13.64 | 13.41 | 13.52 | -0.22% | 0.73 | 2.64% |
| 2025-09-09 | 13.78 | 13.80 | 13.44 | 13.55 | -2.02% | 0.94 | 3.38% |
| 2025-09-08 | 13.59 | 13.90 | 13.59 | 13.83 | +2.07% | 1.12 | 4.00% |
| 2025-09-05 | 13.41 | 13.59 | 13.20 | 13.55 | +0.89% | 1.00 | 3.67% |
| 2025-09-04 | 13.45 | 13.65 | 13.17 | 13.43 | +1.21% | 1.31 | 4.78% |
| 2025-09-03 | 13.82 | 13.93 | 13.20 | 13.27 | -3.56% | 1.15 | 4.18% |
| 2025-09-02 | 14.22 | 14.26 | 13.66 | 13.76 | -3.64% | 1.84 | 6.53% |
| 2025-09-01 | 14.60 | 14.74 | 14.12 | 14.28 | -6.05% | 2.90 | 9.96% |
| 2025-08-29 | 17.00 | 17.27 | 15.16 | 15.20 | -15.60% | 5.65 | 17.49% |
| 2025-08-28 | 17.15 | 18.01 | 16.79 | 18.01 | +6.63% | 4.83 | 13.51% |
| 2025-08-27 | 16.80 | 17.70 | 16.57 | 16.89 | +0.60% | 2.95 | 8.50% |
| 2025-08-26 | 17.01 | 17.29 | 16.76 | 16.79 | -2.27% | 2.11 | 6.13% |
| 2025-08-25 | 16.83 | 17.49 | 16.73 | 17.18 | +1.84% | 2.55 | 7.26% |
| 2025-08-22 | 17.00 | 17.59 | 16.67 | 16.87 | -2.15% | 3.09 | 8.94% |
| 2025-08-21 | 17.32 | 17.60 | 16.75 | 17.24 | +4.55% | 4.49 | 12.83% |
| 2025-08-20 | 16.17 | 16.79 | 16.01 | 16.49 | +1.54% | 2.74 | 8.18% |