新国都(300130)股票行情
新国都(300130)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 | 23.09 | 23.36 | 0.30 | 1.30% | 22.97 | 23.55 | 68572 | 16015.40 | 1.58% | 0.00 |
| 2026-03-24 | 22.62 | 23.06 | 0.77 | 3.45% | 22.35 | 23.08 | 96479 | 21886.45 | 2.22% | 0.00 |
| 2026-03-23 | 23.13 | 22.29 | -1.31 | -5.55% | 22.11 | 23.18 | 133911 | 30380.52 | 3.08% | 0.00 |
| 2026-03-20 | 24.47 | 23.60 | -0.78 | -3.20% | 23.60 | 24.55 | 104629 | 25098.49 | 2.41% | 0.00 |
| 2026-03-19 | 24.75 | 24.38 | -0.64 | -2.56% | 24.25 | 24.96 | 107210 | 26359.06 | 2.47% | 0.00 |
| 2026-03-18 | 25.00 | 25.02 | 0.10 | 0.40% | 24.51 | 25.07 | 90297 | 22359.58 | 2.08% | 0.00 |
| 2026-03-17 | 25.18 | 24.92 | -0.54 | -2.12% | 24.84 | 25.71 | 103906 | 26153.41 | 2.39% | 0.00 |
| 2026-03-16 | 25.48 | 25.46 | 0.51 | 2.04% | 25.32 | 25.85 | 121449 | 31023.04 | 2.80% | 0.00 |
| 2026-03-13 | 25.60 | 24.95 | -0.99 | -3.82% | 24.91 | 25.61 | 130629 | 32847.97 | 3.01% | 0.00 |
| 2026-03-12 | 25.62 | 25.94 | 0.52 | 2.05% | 25.48 | 26.03 | 161428 | 41644.82 | 3.72% | 0.00 |
| 2026-03-11 | 25.31 | 25.42 | 0.02 | 0.08% | 25.25 | 25.78 | 110545 | 28177.97 | 2.55% | 0.00 |
| 2026-03-10 | 25.47 | 25.40 | 0.28 | 1.11% | 25.13 | 25.79 | 114821 | 29126.41 | 2.64% | 9.00 |
| 2026-03-09 | 24.95 | 25.12 | -0.27 | -1.06% | 24.42 | 25.37 | 119602 | 29688.05 | 2.75% | 5.00 |
| 2026-03-06 | 24.80 | 25.39 | 0.46 | 1.85% | 24.73 | 25.67 | 90749 | 22964.13 | 2.09% | 0.00 |
| 2026-03-05 | 25.24 | 24.93 | 0.19 | 0.77% | 24.73 | 25.49 | 88788 | 22301.90 | 2.05% | 0.00 |
| 2026-03-04 | 24.85 | 24.74 | -0.31 | -1.24% | 24.61 | 25.22 | 84318 | 20990.04 | 1.94% | 4.00 |
| 2026-03-03 | 25.86 | 25.05 | -0.72 | -2.79% | 24.87 | 26.30 | 141332 | 36214.77 | 3.26% | 0.00 |
| 2026-03-02 | 26.95 | 25.77 | -1.76 | -6.39% | 25.53 | 26.96 | 225460 | 58794.25 | 5.19% | 6.00 |
| 2026-02-27 | 27.22 | 27.53 | 0.25 | 0.92% | 27.21 | 27.80 | 121181 | 33322.64 | 2.79% | 120.00 |
| 2026-02-26 | 28.05 | 27.28 | -0.22 | -0.80% | 27.19 | 28.20 | 157168 | 43325.50 | 3.62% | 0.00 |
| 2026-02-25 | 26.85 | 27.50 | 0.78 | 2.92% | 26.68 | 27.75 | 173035 | 47432.45 | 3.99% | 13.00 |
| 2026-02-24 | 27.12 | 26.72 | -0.14 | -0.52% | 26.67 | 27.17 | 81375 | 21846.84 | 1.87% | 50.00 |
| 2026-02-13 | 27.22 | 26.86 | -0.39 | -1.43% | 26.86 | 27.49 | 89982 | 24480.47 | 2.07% | 4.00 |
| 2026-02-12 | 27.40 | 27.25 | -0.13 | -0.47% | 26.92 | 27.43 | 110350 | 29993.42 | 2.54% | 4.00 |
| 2026-02-11 | 27.40 | 27.38 | -0.12 | -0.44% | 27.13 | 27.58 | 119487 | 32633.45 | 2.75% | 0.00 |
| 2026-02-10 | 27.10 | 27.50 | 0.40 | 1.48% | 26.91 | 27.58 | 151342 | 41404.50 | 3.49% | 17.00 |
| 2026-02-09 | 27.10 | 27.10 | 0.32 | 1.19% | 26.98 | 27.43 | 110336 | 30001.52 | 2.54% | 0.00 |
| 2026-02-06 | 26.50 | 26.78 | 0.07 | 0.26% | 26.24 | 27.05 | 106912 | 28616.00 | 2.46% | 1.00 |
| 2026-02-05 | 26.75 | 26.71 | -0.31 | -1.15% | 26.50 | 26.96 | 99923 | 26688.33 | 2.30% | 0.00 |
| 2026-02-04 | 26.52 | 27.02 | 0.26 | 0.97% | 26.41 | 27.24 | 145045 | 38929.25 | 3.34% | 4.00 |
| 2026-02-03 | 26.49 | 26.76 | 0.65 | 2.49% | 26.32 | 26.84 | 109262 | 29116.79 | 2.52% | 0.00 |
| 2026-02-02 | 26.70 | 26.11 | -0.49 | -1.84% | 26.11 | 27.00 | 110399 | 29363.08 | 2.54% | 1.00 |
| 2026-01-30 | 27.30 | 26.60 | -0.87 | -3.17% | 26.56 | 27.40 | 151287 | 40569.12 | 3.48% | 4.00 |
| 2026-01-29 | 27.31 | 27.47 | -0.01 | -0.04% | 26.63 | 28.23 | 215139 | 59377.26 | 4.96% | 1.00 |
| 2026-01-28 | 28.00 | 27.48 | -0.21 | -0.76% | 27.48 | 28.28 | 143507 | 39984.18 | 3.31% | 4.00 |
| 2026-01-27 | 27.76 | 27.69 | -0.18 | -0.65% | 26.96 | 28.08 | 122854 | 33705.25 | 2.83% | 0.00 |
| 2026-01-26 | 28.38 | 27.87 | -0.57 | -2.00% | 27.46 | 28.53 | 189547 | 52814.61 | 4.37% | 0.00 |
| 2026-01-23 | 27.76 | 28.44 | 0.69 | 2.49% | 27.65 | 28.55 | 169256 | 47906.04 | 3.90% | 0.00 |
| 2026-01-22 | 28.20 | 27.75 | 0.08 | 0.29% | 27.68 | 28.35 | 122724 | 34263.87 | 2.83% | 4.00 |
| 2026-01-21 | 27.59 | 27.67 | -0.02 | -0.07% | 27.51 | 28.10 | 147471 | 41049.82 | 3.40% | 0.00 |
| 2026-01-20 | 28.84 | 27.69 | -1.16 | -4.02% | 27.50 | 28.94 | 198125 | 55389.42 | 4.56% | 0.00 |
| 2026-01-19 | 28.51 | 28.85 | 0.05 | 0.17% | 28.31 | 29.06 | 154400 | 44358.91 | 3.56% | 0.00 |
| 2026-01-16 | 29.35 | 28.80 | -0.40 | -1.37% | 28.25 | 29.40 | 233776 | 66981.91 | 5.38% | 2.00 |
| 2026-01-15 | 29.98 | 29.20 | -0.87 | -2.89% | 28.84 | 29.98 | 323136 | 94581.52 | 7.44% | 0.00 |
| 2026-01-14 | 28.84 | 30.07 | 1.27 | 4.41% | 28.62 | 31.11 | 634699 | 191414.45 | 14.62% | 19.00 |
| 2026-01-13 | 29.50 | 28.80 | -0.60 | -2.04% | 28.41 | 29.55 | 402345 | 116046.58 | 9.27% | 5.00 |
| 2026-01-12 | 27.90 | 29.40 | 1.73 | 6.25% | 27.81 | 29.48 | 467801 | 134926.88 | 10.78% | 0.00 |
| 2026-01-09 | 26.93 | 27.67 | 0.77 | 2.86% | 26.83 | 27.79 | 292289 | 80041.58 | 6.73% | 30.00 |
| 2026-01-08 | 26.89 | 26.90 | -0.18 | -0.66% | 26.79 | 27.24 | 160549 | 43316.19 | 3.70% | 2.00 |
| 2026-01-07 | 27.50 | 27.08 | -0.80 | -2.87% | 26.91 | 27.67 | 292700 | 79540.12 | 6.74% | 4.00 |
| 2026-01-06 | 26.56 | 27.88 | 1.21 | 4.54% | 26.45 | 27.99 | 422617 | 115537.89 | 9.73% | 11.00 |
| 2026-01-05 | 27.73 | 26.67 | -1.06 | -3.82% | 26.11 | 27.75 | 366729 | 97538.87 | 8.45% | 1.00 |
| 2025-12-31 | 26.93 | 27.73 | 0.78 | 2.89% | 26.65 | 28.10 | 438620 | 120781.19 | 10.10% | 0.00 |
| 2025-12-30 | 27.30 | 26.95 | -0.12 | -0.44% | 26.78 | 27.99 | 527824 | 144794.19 | 12.16% | 0.00 |
| 2025-12-29 | 25.93 | 27.07 | 1.14 | 4.40% | 25.54 | 27.39 | 465065 | 124006.11 | 10.71% | 0.00 |
| 2025-12-26 | 25.81 | 25.93 | -0.16 | -0.61% | 25.78 | 26.30 | 196266 | 51022.98 | 4.52% | 0.00 |
| 2025-12-25 | 25.96 | 26.09 | 0.64 | 2.51% | 25.58 | 26.45 | 295473 | 76891.62 | 6.81% | 0.00 |
| 2025-12-24 | 24.31 | 25.45 | 0.98 | 4.00% | 24.31 | 25.74 | 233547 | 59225.81 | 5.38% | 2.00 |
| 2025-12-23 | 25.10 | 24.47 | -0.81 | -3.20% | 24.39 | 25.18 | 140099 | 34502.85 | 3.23% | 0.00 |
| 2025-12-22 | 24.91 | 25.28 | 0.47 | 1.89% | 24.86 | 25.76 | 173496 | 44050.32 | 4.00% | 0.00 |
| 2025-12-19 | 24.69 | 24.81 | 0.12 | 0.49% | 24.58 | 25.17 | 113040 | 28146.10 | 2.60% | 0.00 |
| 2025-12-18 | 24.72 | 24.69 | -0.17 | -0.68% | 24.63 | 25.08 | 99112 | 24682.84 | 2.28% | 2.00 |
| 2025-12-17 | 24.50 | 24.86 | 0.15 | 0.61% | 23.98 | 25.05 | 152580 | 37369.46 | 3.51% | 1.00 |
| 2025-12-16 | 23.96 | 24.71 | 0.67 | 2.79% | 23.57 | 25.14 | 187764 | 45932.16 | 4.32% | 0.00 |
| 2025-12-15 | 24.29 | 24.04 | -0.28 | -1.15% | 24.03 | 24.61 | 64370 | 15613.63 | 1.48% | 0.00 |
| 2025-12-12 | 24.23 | 24.32 | 0.11 | 0.45% | 24.16 | 24.53 | 62229 | 15154.75 | 1.43% | 10.00 |
| 2025-12-11 | 24.91 | 24.21 | -0.64 | -2.58% | 24.20 | 24.91 | 65182 | 15947.71 | 1.50% | 4.00 |
| 2025-12-10 | 24.50 | 24.85 | 0.20 | 0.81% | 24.36 | 24.95 | 67715 | 16698.13 | 1.56% | 0.00 |
| 2025-12-09 | 25.02 | 24.65 | -0.55 | -2.18% | 24.62 | 25.15 | 72056 | 17885.53 | 1.66% | 2.00 |
| 2025-12-08 | 24.75 | 25.20 | 0.45 | 1.82% | 24.68 | 25.40 | 132010 | 33282.67 | 3.04% | 8.00 |
| 2025-12-05 | 24.37 | 24.75 | 0.45 | 1.85% | 24.08 | 24.90 | 116045 | 28464.90 | 2.67% | 14.00 |
| 2025-12-04 | 24.30 | 24.30 | -0.06 | -0.25% | 24.03 | 24.56 | 66632 | 16147.68 | 1.53% | 0.00 |
| 2025-12-03 | 24.97 | 24.36 | -0.54 | -2.17% | 24.32 | 25.04 | 70926 | 17392.63 | 1.63% | 0.00 |
| 2025-12-02 | 25.33 | 24.90 | -0.45 | -1.78% | 24.89 | 25.36 | 61296 | 15332.99 | 1.41% | 32.00 |
| 2025-12-01 | 25.42 | 25.35 | -0.17 | -0.67% | 25.33 | 25.60 | 70543 | 17934.14 | 1.62% | 8.00 |
| 2025-11-28 | 25.38 | 25.52 | 0.09 | 0.35% | 25.23 | 25.63 | 57815 | 14687.02 | 1.33% | 0.00 |
| 2025-11-27 | 25.60 | 25.43 | -0.19 | -0.74% | 25.39 | 25.85 | 59746 | 15309.87 | 1.38% | 0.00 |
| 2025-11-26 | 25.68 | 25.62 | -0.15 | -0.58% | 25.55 | 26.10 | 76352 | 19730.06 | 1.76% | 0.00 |
| 2025-11-25 | 25.57 | 25.77 | 0.39 | 1.54% | 25.43 | 26.13 | 113563 | 29370.39 | 2.62% | 64.00 |
| 2025-11-24 | 24.45 | 25.38 | 1.12 | 4.62% | 24.20 | 25.72 | 146491 | 36813.75 | 3.37% | 0.00 |
深证大盘股票行情在线 K线走势图
新国都(300130)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
