新 华 都(002264)股票行情
新 华 都(002264)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 8.03 | 8.03 | -0.10 | -1.23% | 7.77 | 8.18 | 728248 | 57842.99 | 11.12% |
| 2025-09-12 | 7.99 | 8.13 | 0.25 | 3.17% | 7.89 | 8.49 | 1177529 | 96377.54 | 17.98% |
| 2025-09-11 | 7.99 | 7.88 | -0.22 | -2.72% | 7.68 | 8.10 | 1159625 | 91355.23 | 17.71% |
| 2025-09-10 | 7.77 | 8.10 | 0.74 | 10.05% | 7.70 | 8.10 | 925689 | 74364.20 | 14.14% |
| 2025-09-09 | 7.18 | 7.36 | 0.18 | 2.51% | 7.06 | 7.44 | 669396 | 48584.82 | 10.22% |
| 2025-09-08 | 7.29 | 7.18 | -0.09 | -1.24% | 7.13 | 7.32 | 364882 | 26285.94 | 5.57% |
| 2025-09-05 | 7.48 | 7.27 | -0.03 | -0.41% | 6.96 | 7.58 | 532343 | 38254.27 | 8.13% |
| 2025-09-04 | 7.28 | 7.30 | 0.05 | 0.69% | 7.19 | 7.44 | 492602 | 36173.78 | 7.52% |
| 2025-09-03 | 7.57 | 7.25 | -0.36 | -4.73% | 7.20 | 7.61 | 602847 | 44617.15 | 9.21% |
| 2025-09-02 | 7.88 | 7.61 | -0.04 | -0.52% | 7.55 | 8.18 | 1299263 | 101054.14 | 19.84% |
| 2025-09-01 | 7.01 | 7.65 | 0.70 | 10.07% | 7.00 | 7.65 | 229735 | 17070.49 | 3.51% |
| 2025-08-29 | 7.07 | 6.95 | -0.15 | -2.11% | 6.93 | 7.10 | 180962 | 12668.59 | 2.76% |
| 2025-08-28 | 7.10 | 7.10 | -0.01 | -0.14% | 6.86 | 7.23 | 295123 | 20794.62 | 4.51% |
| 2025-08-27 | 7.32 | 7.11 | -0.22 | -3.00% | 7.09 | 7.52 | 381011 | 27810.83 | 5.82% |
| 2025-08-26 | 7.06 | 7.33 | 0.26 | 3.68% | 7.01 | 7.44 | 452062 | 32790.86 | 6.90% |
| 2025-08-25 | 7.10 | 7.07 | -0.05 | -0.70% | 7.02 | 7.17 | 248603 | 17627.47 | 3.80% |
| 2025-08-22 | 7.10 | 7.12 | 0.02 | 0.28% | 7.00 | 7.17 | 239020 | 16926.83 | 3.65% |
| 2025-08-21 | 7.18 | 7.10 | -0.06 | -0.84% | 7.02 | 7.20 | 243698 | 17295.30 | 3.72% |
| 2025-08-20 | 6.96 | 7.16 | 0.17 | 2.43% | 6.93 | 7.16 | 398641 | 28215.54 | 6.09% |
| 2025-08-19 | 6.95 | 6.99 | 0.01 | 0.14% | 6.91 | 7.08 | 298773 | 20853.76 | 4.56% |
| 2025-08-18 | 6.72 | 6.98 | 0.26 | 3.87% | 6.72 | 7.08 | 468465 | 32439.64 | 7.15% |
| 2025-08-15 | 6.65 | 6.72 | 0.07 | 1.05% | 6.62 | 6.76 | 139241 | 9317.63 | 2.13% |
| 2025-08-14 | 6.86 | 6.65 | -0.22 | -3.20% | 6.65 | 6.89 | 220612 | 14905.58 | 3.37% |
| 2025-08-13 | 6.94 | 6.87 | -0.07 | -1.01% | 6.81 | 7.00 | 214371 | 14704.55 | 3.27% |
| 2025-08-12 | 6.84 | 6.94 | 0.08 | 1.17% | 6.80 | 7.10 | 354385 | 24654.09 | 5.41% |
| 2025-08-11 | 6.81 | 6.86 | 0.04 | 0.59% | 6.78 | 6.86 | 139543 | 9527.33 | 2.13% |
| 2025-08-08 | 6.87 | 6.82 | -0.06 | -0.87% | 6.80 | 6.90 | 147115 | 10056.67 | 2.25% |
| 2025-08-07 | 6.95 | 6.88 | -0.07 | -1.01% | 6.86 | 6.98 | 217583 | 15048.31 | 3.32% |
| 2025-08-06 | 6.95 | 6.95 | 0.00 | 0.00% | 6.86 | 7.01 | 246331 | 17045.54 | 3.76% |
| 2025-08-05 | 7.02 | 6.95 | -0.06 | -0.86% | 6.91 | 7.05 | 238631 | 16584.77 | 3.64% |
| 2025-08-04 | 6.94 | 7.01 | 0.05 | 0.72% | 6.83 | 7.02 | 415765 | 28970.50 | 6.35% |
| 2025-08-01 | 6.93 | 6.96 | 0.11 | 1.61% | 6.73 | 7.02 | 581891 | 39980.82 | 8.89% |
| 2025-07-31 | 6.55 | 6.85 | 0.26 | 3.95% | 6.51 | 6.95 | 686206 | 46467.32 | 10.48% |
| 2025-07-30 | 6.57 | 6.59 | -0.06 | -0.90% | 6.51 | 6.65 | 190218 | 12502.71 | 2.91% |
| 2025-07-29 | 6.62 | 6.65 | 0.02 | 0.30% | 6.46 | 6.78 | 364256 | 24031.38 | 5.56% |
| 2025-07-28 | 6.74 | 6.63 | -0.06 | -0.90% | 6.60 | 6.75 | 183586 | 12187.67 | 2.80% |
| 2025-07-25 | 6.73 | 6.69 | 0.01 | 0.15% | 6.65 | 6.78 | 260262 | 17457.71 | 3.97% |
| 2025-07-24 | 6.50 | 6.68 | 0.16 | 2.45% | 6.48 | 6.76 | 357844 | 23832.86 | 5.47% |
| 2025-07-23 | 6.56 | 6.52 | -0.07 | -1.06% | 6.51 | 6.59 | 134750 | 8828.53 | 2.06% |
| 2025-07-22 | 6.65 | 6.59 | -0.07 | -1.05% | 6.53 | 6.65 | 164795 | 10836.87 | 2.52% |
| 2025-07-21 | 6.55 | 6.66 | 0.08 | 1.22% | 6.50 | 6.66 | 234742 | 15515.38 | 3.59% |
| 2025-07-18 | 6.52 | 6.58 | 0.07 | 1.08% | 6.46 | 6.69 | 282037 | 18516.41 | 4.31% |
| 2025-07-17 | 6.52 | 6.51 | -0.04 | -0.61% | 6.45 | 6.58 | 145592 | 9464.94 | 2.22% |
| 2025-07-16 | 6.56 | 6.55 | -0.01 | -0.15% | 6.51 | 6.61 | 127797 | 8381.41 | 1.95% |
| 2025-07-15 | 6.60 | 6.56 | -0.07 | -1.06% | 6.47 | 6.61 | 149476 | 9767.30 | 2.28% |
| 2025-07-14 | 6.62 | 6.63 | 0.02 | 0.30% | 6.53 | 6.73 | 190719 | 12660.74 | 2.91% |
| 2025-07-11 | 6.70 | 6.61 | -0.10 | -1.49% | 6.52 | 6.71 | 256784 | 16894.86 | 3.92% |
| 2025-07-10 | 6.42 | 6.71 | 0.28 | 4.35% | 6.38 | 6.81 | 446149 | 29605.92 | 6.81% |
| 2025-07-09 | 6.50 | 6.43 | -0.10 | -1.53% | 6.43 | 6.52 | 193008 | 12478.18 | 2.95% |
| 2025-07-08 | 6.42 | 6.53 | 0.09 | 1.40% | 6.39 | 6.70 | 308046 | 20057.65 | 4.70% |
| 2025-07-07 | 6.31 | 6.44 | 0.16 | 2.55% | 6.31 | 6.59 | 385988 | 24924.95 | 5.89% |
| 2025-07-04 | 6.34 | 6.28 | -0.06 | -0.95% | 6.27 | 6.38 | 100640 | 6351.13 | 1.54% |
| 2025-07-03 | 6.33 | 6.34 | 0.00 | 0.00% | 6.28 | 6.36 | 92095 | 5821.42 | 1.41% |
| 2025-07-02 | 6.31 | 6.34 | 0.02 | 0.32% | 6.28 | 6.39 | 115158 | 7286.70 | 1.76% |
| 2025-07-01 | 6.36 | 6.32 | -0.03 | -0.47% | 6.24 | 6.37 | 114881 | 7240.66 | 1.75% |
| 2025-06-30 | 6.32 | 6.35 | 0.02 | 0.32% | 6.30 | 6.38 | 110937 | 7037.51 | 1.69% |
| 2025-06-27 | 6.24 | 6.33 | 0.09 | 1.44% | 6.24 | 6.47 | 212213 | 13516.84 | 3.24% |
| 2025-06-26 | 6.27 | 6.24 | -0.04 | -0.64% | 6.20 | 6.32 | 121221 | 7594.05 | 1.85% |
| 2025-06-25 | 6.23 | 6.28 | 0.05 | 0.80% | 6.16 | 6.28 | 122096 | 7619.28 | 1.86% |
| 2025-06-24 | 6.10 | 6.23 | 0.15 | 2.47% | 6.10 | 6.24 | 130684 | 8098.45 | 2.00% |
| 2025-06-23 | 5.96 | 6.08 | 0.07 | 1.16% | 5.96 | 6.09 | 105087 | 6370.33 | 1.60% |
| 2025-06-20 | 6.07 | 6.01 | -0.08 | -1.31% | 5.96 | 6.11 | 117453 | 7075.71 | 1.79% |
| 2025-06-19 | 6.22 | 6.09 | -0.13 | -2.09% | 6.04 | 6.22 | 146042 | 8916.95 | 2.23% |
| 2025-06-18 | 6.28 | 6.22 | -0.09 | -1.43% | 6.14 | 6.30 | 156565 | 9702.50 | 2.39% |
| 2025-06-17 | 6.48 | 6.31 | -0.14 | -2.17% | 6.26 | 6.51 | 231121 | 14637.71 | 3.53% |
| 2025-06-16 | 6.46 | 6.45 | -0.03 | -0.46% | 6.41 | 6.61 | 223532 | 14535.64 | 3.41% |
| 2025-06-13 | 6.92 | 6.48 | -0.34 | -4.99% | 6.44 | 6.93 | 382310 | 25280.22 | 5.84% |
| 2025-06-12 | 6.64 | 6.82 | 0.18 | 2.71% | 6.59 | 6.92 | 396473 | 27038.83 | 6.06% |
| 2025-06-11 | 6.59 | 6.64 | 0.07 | 1.07% | 6.53 | 6.74 | 154705 | 10266.10 | 2.36% |
| 2025-06-10 | 6.64 | 6.57 | -0.10 | -1.50% | 6.42 | 6.69 | 207387 | 13609.12 | 3.17% |
| 2025-06-09 | 6.68 | 6.67 | 0.00 | 0.00% | 6.65 | 6.77 | 185526 | 12415.92 | 2.83% |
| 2025-06-06 | 6.72 | 6.67 | -0.09 | -1.33% | 6.65 | 6.78 | 137423 | 9189.17 | 2.10% |
| 2025-06-05 | 6.81 | 6.76 | -0.04 | -0.59% | 6.68 | 6.85 | 161351 | 10888.81 | 2.46% |
| 2025-06-04 | 6.77 | 6.80 | 0.00 | 0.00% | 6.68 | 6.83 | 204155 | 13810.82 | 3.12% |
| 2025-06-03 | 6.75 | 6.80 | -0.03 | -0.44% | 6.75 | 6.86 | 178840 | 12153.78 | 2.73% |
| 2025-05-30 | 6.85 | 6.83 | -0.08 | -1.16% | 6.74 | 6.96 | 301176 | 20565.37 | 4.60% |
| 2025-05-29 | 6.62 | 6.91 | 0.25 | 3.75% | 6.62 | 6.97 | 468140 | 31973.09 | 7.15% |
| 2025-05-28 | 6.42 | 6.66 | 0.25 | 3.90% | 6.42 | 6.90 | 475693 | 31682.64 | 7.26% |
| 2025-05-27 | 6.37 | 6.41 | 0.05 | 0.79% | 6.31 | 6.44 | 146575 | 9360.07 | 2.24% |
| 2025-05-26 | 6.30 | 6.36 | 0.09 | 1.44% | 6.26 | 6.37 | 137580 | 8700.43 | 2.10% |
深证大盘股票行情在线 K线走势图
