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 |
|---|
| 2026-03-25 | 8.22 | 8.35 | 0.16 | 1.95% | 8.19 | 8.39 | 167598 | 13894.29 | 2.56% |
| 2026-03-24 | 8.06 | 8.19 | 0.31 | 3.93% | 7.94 | 8.21 | 204572 | 16523.45 | 3.12% |
| 2026-03-23 | 8.18 | 7.88 | -0.45 | -5.40% | 7.83 | 8.24 | 201001 | 16134.80 | 3.07% |
| 2026-03-20 | 8.62 | 8.33 | -0.23 | -2.69% | 8.33 | 8.62 | 158476 | 13359.97 | 2.42% |
| 2026-03-19 | 8.68 | 8.56 | -0.24 | -2.73% | 8.52 | 8.75 | 155827 | 13423.74 | 2.38% |
| 2026-03-18 | 8.81 | 8.80 | 0.08 | 0.92% | 8.63 | 8.82 | 151172 | 13210.49 | 2.31% |
| 2026-03-17 | 8.98 | 8.72 | -0.36 | -3.96% | 8.70 | 9.04 | 219900 | 19470.68 | 3.36% |
| 2026-03-16 | 8.92 | 9.08 | 0.11 | 1.23% | 8.91 | 9.08 | 136247 | 12284.65 | 2.08% |
| 2026-03-13 | 9.03 | 8.97 | -0.09 | -0.99% | 8.93 | 9.12 | 164616 | 14856.55 | 2.51% |
| 2026-03-12 | 9.24 | 9.06 | -0.20 | -2.16% | 9.03 | 9.24 | 210281 | 19173.89 | 3.21% |
| 2026-03-11 | 9.49 | 9.26 | -0.22 | -2.32% | 9.21 | 9.52 | 231924 | 21583.74 | 3.54% |
| 2026-03-10 | 9.47 | 9.48 | 0.14 | 1.50% | 9.35 | 9.53 | 219111 | 20684.61 | 3.35% |
| 2026-03-09 | 9.25 | 9.34 | -0.11 | -1.16% | 9.10 | 9.40 | 240186 | 22173.03 | 3.67% |
| 2026-03-06 | 9.35 | 9.45 | 0.06 | 0.64% | 9.27 | 9.48 | 170034 | 16027.62 | 2.60% |
| 2026-03-05 | 9.43 | 9.39 | 0.13 | 1.40% | 9.36 | 9.54 | 227778 | 21515.30 | 3.48% |
| 2026-03-04 | 9.20 | 9.26 | -0.05 | -0.54% | 9.15 | 9.39 | 230562 | 21378.05 | 3.52% |
| 2026-03-03 | 9.89 | 9.31 | -0.58 | -5.86% | 9.29 | 9.96 | 427965 | 40991.61 | 6.54% |
| 2026-03-02 | 9.96 | 9.89 | -0.52 | -5.00% | 9.70 | 10.14 | 479067 | 47576.88 | 7.32% |
| 2026-02-27 | 10.25 | 10.41 | 0.18 | 1.76% | 10.21 | 10.48 | 315324 | 32745.31 | 4.82% |
| 2026-02-26 | 10.52 | 10.23 | -0.25 | -2.39% | 10.21 | 10.54 | 409037 | 42047.50 | 6.25% |
| 2026-02-25 | 10.61 | 10.48 | -0.20 | -1.87% | 10.42 | 10.67 | 427768 | 45136.03 | 6.53% |
| 2026-02-24 | 10.53 | 10.68 | 0.19 | 1.81% | 10.27 | 10.68 | 363202 | 38269.53 | 5.55% |
| 2026-02-13 | 10.62 | 10.49 | -0.20 | -1.87% | 10.41 | 10.88 | 408249 | 43525.58 | 6.23% |
| 2026-02-12 | 11.03 | 10.69 | -0.43 | -3.87% | 10.60 | 11.05 | 618453 | 66600.67 | 9.45% |
| 2026-02-11 | 11.65 | 11.12 | -0.80 | -6.71% | 11.10 | 11.74 | 899423 | 102763.21 | 13.74% |
| 2026-02-10 | 11.75 | 11.92 | 0.08 | 0.68% | 11.34 | 12.29 | 1197519 | 141023.03 | 18.29% |
| 2026-02-09 | 11.99 | 11.84 | -0.16 | -1.33% | 11.44 | 12.18 | 1160777 | 136712.28 | 17.73% |
| 2026-02-06 | 12.43 | 12.00 | -0.58 | -4.61% | 11.32 | 12.43 | 1642618 | 193716.12 | 25.09% |
| 2026-02-05 | 11.51 | 12.58 | 1.14 | 9.97% | 11.05 | 12.58 | 1524992 | 182932.38 | 23.29% |
| 2026-02-04 | 11.74 | 11.44 | 0.05 | 0.44% | 10.70 | 11.75 | 1187542 | 132928.30 | 18.14% |
| 2026-02-03 | 11.30 | 11.39 | 0.49 | 4.50% | 10.90 | 11.51 | 1412531 | 158955.89 | 21.57% |
| 2026-02-02 | 10.33 | 10.90 | 0.44 | 4.21% | 10.33 | 11.51 | 1408706 | 156128.00 | 21.51% |
| 2026-01-30 | 10.65 | 10.46 | -0.48 | -4.39% | 10.31 | 10.79 | 729549 | 76596.84 | 11.14% |
| 2026-01-29 | 10.04 | 10.94 | 0.57 | 5.50% | 9.85 | 11.36 | 1252244 | 134249.00 | 19.12% |
| 2026-01-28 | 10.47 | 10.37 | -0.19 | -1.80% | 10.26 | 10.75 | 748036 | 78457.20 | 11.42% |
| 2026-01-27 | 10.01 | 10.56 | 0.60 | 6.02% | 10.01 | 10.96 | 1009042 | 106085.25 | 15.41% |
| 2026-01-26 | 10.31 | 9.96 | -0.53 | -5.05% | 9.75 | 10.47 | 723199 | 72540.41 | 11.04% |
| 2026-01-23 | 10.42 | 10.49 | 0.22 | 2.14% | 10.27 | 10.63 | 709734 | 74292.02 | 10.84% |
| 2026-01-22 | 10.11 | 10.27 | 0.10 | 0.98% | 9.91 | 10.38 | 586723 | 59976.34 | 8.96% |
| 2026-01-21 | 10.00 | 10.17 | -0.19 | -1.83% | 9.85 | 10.42 | 682800 | 69520.46 | 10.43% |
| 2026-01-20 | 10.08 | 10.36 | 0.47 | 4.75% | 9.94 | 10.65 | 1002451 | 103021.82 | 15.31% |
| 2026-01-19 | 9.79 | 9.89 | -0.99 | -9.10% | 9.79 | 10.32 | 1070859 | 106694.19 | 16.35% |
| 2026-01-16 | 10.89 | 10.88 | -1.21 | -10.01% | 10.88 | 11.45 | 831276 | 91870.96 | 12.70% |
| 2026-01-15 | 11.20 | 12.09 | 1.10 | 10.01% | 11.00 | 12.09 | 1654091 | 189523.09 | 25.26% |
| 2026-01-14 | 10.05 | 10.99 | 1.00 | 10.01% | 10.05 | 10.99 | 953246 | 103302.86 | 14.56% |
| 2026-01-13 | 10.73 | 9.99 | -0.24 | -2.35% | 9.96 | 11.25 | 1696255 | 179114.98 | 25.91% |
| 2026-01-12 | 9.81 | 10.23 | 0.53 | 5.46% | 9.61 | 10.62 | 1275232 | 129519.62 | 19.48% |
| 2026-01-09 | 9.10 | 9.70 | 0.47 | 5.09% | 9.10 | 9.87 | 1151877 | 110180.33 | 17.59% |
| 2026-01-08 | 9.07 | 9.23 | 0.07 | 0.76% | 8.92 | 9.28 | 757039 | 68957.87 | 11.56% |
| 2026-01-07 | 8.88 | 9.16 | 0.19 | 2.12% | 8.85 | 9.27 | 731822 | 66517.19 | 11.18% |
| 2026-01-06 | 8.91 | 8.97 | 0.00 | 0.00% | 8.81 | 9.02 | 531580 | 47395.16 | 8.12% |
| 2026-01-05 | 8.83 | 8.97 | 0.14 | 1.59% | 8.80 | 9.04 | 551050 | 49119.59 | 8.42% |
| 2025-12-31 | 9.08 | 8.83 | -0.22 | -2.43% | 8.71 | 9.10 | 601238 | 53351.57 | 9.18% |
| 2025-12-30 | 9.39 | 9.05 | -0.32 | -3.42% | 8.85 | 9.45 | 707647 | 64247.59 | 10.81% |
| 2025-12-29 | 9.75 | 9.37 | -0.37 | -3.80% | 9.34 | 9.80 | 850815 | 80773.62 | 12.99% |
| 2025-12-26 | 10.02 | 9.74 | -0.61 | -5.89% | 9.54 | 10.04 | 1397229 | 136138.94 | 21.34% |
| 2025-12-25 | 9.49 | 10.35 | 0.94 | 9.99% | 9.41 | 10.35 | 579253 | 58648.63 | 8.85% |
| 2025-12-24 | 9.22 | 9.41 | 0.25 | 2.73% | 9.06 | 9.49 | 845639 | 78832.34 | 12.91% |
| 2025-12-23 | 9.24 | 9.16 | -0.07 | -0.76% | 8.92 | 9.39 | 763880 | 69890.07 | 11.67% |
| 2025-12-22 | 9.45 | 9.23 | -0.09 | -0.97% | 9.19 | 9.54 | 1047060 | 97549.27 | 15.99% |
| 2025-12-19 | 8.56 | 9.32 | 0.85 | 10.04% | 8.52 | 9.32 | 775867 | 69702.74 | 11.85% |
| 2025-12-18 | 8.58 | 8.47 | -0.21 | -2.42% | 8.43 | 8.73 | 662049 | 56698.14 | 10.11% |
| 2025-12-17 | 8.79 | 8.68 | -0.33 | -3.66% | 8.48 | 9.00 | 878467 | 76152.69 | 13.42% |
| 2025-12-16 | 8.99 | 9.01 | -0.05 | -0.55% | 8.78 | 9.68 | 1041284 | 96083.02 | 15.90% |
| 2025-12-15 | 8.95 | 9.06 | 0.23 | 2.60% | 8.84 | 9.23 | 817496 | 73929.91 | 12.48% |
| 2025-12-12 | 8.95 | 8.83 | -0.45 | -4.85% | 8.73 | 9.24 | 1094836 | 97969.65 | 16.72% |
| 2025-12-11 | 9.53 | 9.28 | -1.03 | -9.99% | 9.28 | 9.74 | 1317074 | 123162.21 | 20.11% |
| 2025-12-10 | 10.01 | 10.31 | 0.61 | 6.29% | 9.71 | 10.67 | 1992297 | 205404.45 | 30.43% |
| 2025-12-09 | 9.61 | 9.70 | 0.18 | 1.89% | 9.43 | 9.87 | 1586586 | 153690.23 | 24.23% |
| 2025-12-08 | 8.99 | 9.52 | 0.55 | 6.13% | 8.99 | 9.87 | 1725367 | 162555.17 | 26.35% |
| 2025-12-05 | 8.56 | 8.97 | 0.41 | 4.79% | 8.42 | 9.07 | 1103454 | 97755.93 | 16.85% |
| 2025-12-04 | 8.91 | 8.56 | -0.23 | -2.62% | 8.55 | 8.96 | 968817 | 84770.20 | 14.80% |
| 2025-12-03 | 9.44 | 8.79 | -0.89 | -9.19% | 8.72 | 9.50 | 1480766 | 134202.98 | 22.61% |
| 2025-12-02 | 9.41 | 9.68 | 0.28 | 2.98% | 9.05 | 9.98 | 1846059 | 176157.31 | 28.19% |
| 2025-12-01 | 9.00 | 9.40 | -0.13 | -1.36% | 8.91 | 9.75 | 1711843 | 158376.67 | 26.14% |
| 2025-11-28 | 10.60 | 9.53 | -1.06 | -10.01% | 9.53 | 10.97 | 2417296 | 238879.83 | 36.92% |
| 2025-11-27 | 11.87 | 10.59 | -0.20 | -1.85% | 10.50 | 11.87 | 2837398 | 330450.88 | 43.33% |
| 2025-11-26 | 10.79 | 10.79 | 0.98 | 9.99% | 10.79 | 10.79 | 68631 | 7405.28 | 1.05% |
| 2025-11-25 | 9.81 | 9.81 | 0.89 | 9.98% | 9.81 | 9.81 | 38487 | 3775.57 | 0.59% |
| 2025-11-24 | 8.92 | 8.92 | 0.81 | 9.99% | 8.92 | 8.92 | 77451 | 6908.64 | 1.18% |
深证大盘股票行情在线 K线走势图
新 华 都(002264)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
