新城市(300778)股票行情
新城市(300778)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 |
|---|
| 2025-06-19 | 11.70 | 11.35 | -0.39 | -3.32% | 11.32 | 11.84 | 42941 | 4960.17 | 2.11% | 0.00 |
| 2025-06-18 | 11.90 | 11.74 | -0.24 | -2.00% | 11.66 | 11.95 | 40928 | 4807.34 | 2.01% | 0.00 |
| 2025-06-17 | 12.00 | 11.98 | -0.02 | -0.17% | 11.85 | 12.16 | 39258 | 4688.64 | 1.93% | 0.00 |
| 2025-06-16 | 11.87 | 12.00 | 0.20 | 1.69% | 11.75 | 12.08 | 43228 | 5183.71 | 2.12% | 0.00 |
| 2025-06-13 | 12.20 | 11.80 | -0.47 | -3.83% | 11.74 | 12.20 | 60933 | 7251.98 | 2.99% | 0.00 |
| 2025-06-12 | 12.24 | 12.27 | -0.04 | -0.32% | 12.10 | 12.34 | 56581 | 6909.34 | 2.78% | 0.00 |
| 2025-06-11 | 12.38 | 12.31 | 0.14 | 1.15% | 12.21 | 12.48 | 72899 | 8987.38 | 3.58% | 0.00 |
| 2025-06-10 | 12.42 | 12.17 | -0.23 | -1.85% | 11.98 | 12.42 | 75024 | 9146.20 | 3.68% | 0.00 |
| 2025-06-09 | 12.01 | 12.40 | 0.43 | 3.59% | 11.92 | 12.45 | 103877 | 12695.11 | 5.10% | 0.00 |
| 2025-06-06 | 11.90 | 11.97 | -0.04 | -0.33% | 11.88 | 12.20 | 71468 | 8575.84 | 3.51% | 0.00 |
| 2025-06-05 | 12.48 | 12.01 | 0.05 | 0.42% | 11.86 | 12.58 | 124152 | 14968.08 | 6.10% | 30.00 |
| 2025-06-04 | 11.86 | 11.96 | 0.16 | 1.36% | 11.81 | 12.10 | 60468 | 7248.89 | 2.97% | 20.00 |
| 2025-06-03 | 11.76 | 11.80 | -0.15 | -1.26% | 11.76 | 12.04 | 52569 | 6236.88 | 2.58% | 9.00 |
| 2025-05-30 | 12.19 | 11.95 | -0.22 | -1.81% | 11.76 | 12.25 | 66869 | 8020.22 | 3.28% | 0.00 |
| 2025-05-29 | 11.80 | 12.17 | 0.38 | 3.22% | 11.74 | 12.24 | 93363 | 11264.36 | 4.59% | 0.00 |
| 2025-05-28 | 11.98 | 11.79 | -0.15 | -1.26% | 11.72 | 12.26 | 58747 | 6984.36 | 2.89% | 0.00 |
| 2025-05-27 | 11.88 | 11.94 | 0.03 | 0.25% | 11.80 | 12.03 | 54540 | 6502.35 | 2.68% | 0.00 |
| 2025-05-26 | 11.88 | 11.91 | 0.13 | 1.10% | 11.72 | 11.97 | 47347 | 5620.57 | 2.33% | 0.00 |
| 2025-05-23 | 12.05 | 11.78 | -0.25 | -2.08% | 11.75 | 12.15 | 69985 | 8347.82 | 3.44% | 0.00 |
| 2025-05-22 | 12.09 | 12.03 | -0.23 | -1.88% | 11.95 | 12.42 | 87069 | 10555.67 | 4.28% | 0.00 |
| 2025-05-21 | 12.26 | 12.26 | -0.05 | -0.41% | 12.10 | 12.48 | 126873 | 15520.17 | 6.23% | 0.00 |
| 2025-05-20 | 12.14 | 12.31 | 0.18 | 1.48% | 11.97 | 12.75 | 173449 | 21401.45 | 8.52% | 0.00 |
| 2025-05-19 | 11.90 | 12.13 | 0.00 | 0.00% | 11.75 | 12.39 | 171128 | 20675.90 | 8.40% | 0.00 |
| 2025-05-16 | 13.00 | 12.13 | -1.25 | -9.34% | 11.85 | 13.06 | 285500 | 34829.10 | 14.02% | 0.00 |
| 2025-05-15 | 13.47 | 13.38 | -0.25 | -1.83% | 13.04 | 13.60 | 129073 | 17133.67 | 6.34% | 0.00 |
| 2025-05-14 | 13.21 | 13.63 | 0.38 | 2.87% | 13.00 | 13.92 | 179351 | 24198.26 | 8.81% | 97.00 |
| 2025-05-13 | 13.24 | 13.25 | 0.01 | 0.08% | 12.92 | 13.38 | 156594 | 20632.56 | 7.69% | 0.00 |
| 2025-05-12 | 12.39 | 13.24 | 0.87 | 7.03% | 12.39 | 13.38 | 219571 | 28635.45 | 10.78% | 56.00 |
| 2025-05-09 | 12.20 | 12.37 | 0.02 | 0.16% | 12.10 | 12.64 | 163526 | 20304.90 | 8.03% | 0.00 |
| 2025-05-08 | 11.50 | 12.35 | 0.85 | 7.39% | 11.45 | 12.38 | 195201 | 23336.91 | 9.59% | 31.00 |
| 2025-05-07 | 11.63 | 11.50 | 0.11 | 0.97% | 11.39 | 12.06 | 139415 | 16284.30 | 6.85% | 0.00 |
| 2025-05-06 | 11.00 | 11.39 | 0.44 | 4.02% | 11.00 | 11.40 | 116177 | 13086.46 | 5.71% | 0.00 |
| 2025-04-30 | 11.18 | 10.95 | 0.00 | 0.00% | 10.95 | 11.21 | 100417 | 11086.86 | 4.93% | 0.00 |
| 2025-04-29 | 10.97 | 10.95 | -0.13 | -1.17% | 10.77 | 11.12 | 113621 | 12480.74 | 5.58% | 4.00 |
| 2025-04-28 | 11.76 | 11.08 | -0.93 | -7.74% | 10.88 | 11.83 | 200452 | 22380.78 | 9.84% | 0.00 |
| 2025-04-25 | 12.35 | 12.01 | -0.82 | -6.39% | 11.91 | 13.18 | 295497 | 37117.76 | 14.51% | 0.00 |
| 2025-04-24 | 11.83 | 12.83 | 0.81 | 6.74% | 11.74 | 13.48 | 316679 | 40300.61 | 15.55% | 41.00 |
| 2025-04-23 | 11.23 | 12.02 | 0.73 | 6.47% | 11.20 | 12.98 | 281400 | 33699.05 | 13.82% | 27.00 |
| 2025-04-22 | 11.32 | 11.29 | 0.00 | 0.00% | 10.97 | 11.56 | 173427 | 19537.44 | 8.52% | 1.00 |
| 2025-04-21 | 11.55 | 11.29 | -0.79 | -6.54% | 11.14 | 11.80 | 218580 | 24847.26 | 10.73% | 13.00 |
| 2025-04-18 | 10.16 | 12.08 | 2.01 | 19.96% | 9.91 | 12.08 | 174798 | 19296.43 | 8.58% | 80.00 |
| 2025-04-17 | 9.73 | 10.07 | 0.22 | 2.23% | 9.73 | 10.50 | 87235 | 8862.06 | 4.28% | 0.00 |
| 2025-04-16 | 9.98 | 9.85 | -0.13 | -1.30% | 9.55 | 10.05 | 60279 | 5895.08 | 2.96% | 0.00 |
| 2025-04-15 | 10.19 | 9.98 | -0.15 | -1.48% | 9.91 | 10.20 | 32127 | 3211.93 | 1.58% | 0.00 |
| 2025-04-14 | 10.11 | 10.13 | 0.07 | 0.70% | 10.06 | 10.28 | 43556 | 4428.44 | 2.14% | 0.00 |
| 2025-04-11 | 10.27 | 10.06 | -0.32 | -3.08% | 10.03 | 10.52 | 72660 | 7450.85 | 3.57% | 0.00 |
| 2025-04-10 | 10.08 | 10.38 | 0.43 | 4.32% | 10.03 | 10.76 | 104470 | 10776.75 | 5.13% | 0.00 |
| 2025-04-09 | 9.31 | 9.95 | 0.29 | 3.00% | 8.70 | 10.05 | 102083 | 9586.02 | 5.01% | 0.00 |
| 2025-04-08 | 8.94 | 9.66 | 0.74 | 8.30% | 8.92 | 10.35 | 113214 | 10879.81 | 5.56% | 0.00 |
| 2025-04-07 | 10.51 | 8.92 | -2.10 | -19.06% | 8.82 | 10.51 | 91156 | 8584.89 | 4.48% | 1.00 |
| 2025-04-03 | 11.12 | 11.02 | -0.10 | -0.90% | 10.93 | 11.17 | 40712 | 4503.57 | 2.00% | 0.00 |
| 2025-04-02 | 11.03 | 11.12 | 0.20 | 1.83% | 10.72 | 11.18 | 61890 | 6805.40 | 3.04% | 0.00 |
| 2025-04-01 | 10.50 | 10.92 | 0.46 | 4.40% | 10.50 | 11.60 | 86382 | 9554.29 | 4.24% | 0.00 |
| 2025-03-31 | 10.65 | 10.46 | -0.13 | -1.23% | 10.35 | 10.68 | 36047 | 3769.17 | 1.77% | 0.00 |
| 2025-03-28 | 10.92 | 10.59 | -0.38 | -3.46% | 10.58 | 11.00 | 47422 | 5083.12 | 2.33% | 0.00 |
| 2025-03-27 | 11.22 | 10.97 | -0.31 | -2.75% | 10.82 | 11.26 | 59079 | 6475.22 | 2.90% | 0.00 |
| 2025-03-26 | 11.31 | 11.28 | -0.06 | -0.53% | 11.10 | 11.60 | 69720 | 7920.62 | 3.42% | 0.00 |
| 2025-03-25 | 11.25 | 11.34 | 0.10 | 0.89% | 10.90 | 11.51 | 68686 | 7694.26 | 3.37% | 0.00 |
| 2025-03-24 | 11.71 | 11.24 | -0.46 | -3.93% | 10.87 | 11.83 | 109185 | 12308.28 | 5.36% | 0.00 |
| 2025-03-21 | 11.21 | 11.70 | 0.46 | 4.09% | 11.11 | 11.75 | 136353 | 15790.07 | 6.70% | 4.00 |
| 2025-03-20 | 11.38 | 11.24 | -0.18 | -1.58% | 11.20 | 11.49 | 57205 | 6472.42 | 2.81% | 0.00 |
| 2025-03-19 | 11.60 | 11.42 | -0.20 | -1.72% | 11.30 | 11.68 | 86074 | 9836.49 | 4.23% | 0.00 |
| 2025-03-18 | 11.19 | 11.62 | 0.50 | 4.50% | 11.00 | 11.69 | 166813 | 19061.46 | 8.19% | 31.00 |
| 2025-03-17 | 10.94 | 11.12 | 0.18 | 1.65% | 10.86 | 11.20 | 92555 | 10235.53 | 4.55% | 0.00 |
| 2025-03-14 | 10.81 | 10.94 | 0.08 | 0.74% | 10.63 | 10.95 | 78268 | 8460.25 | 3.84% | 0.00 |
| 2025-03-13 | 11.11 | 10.86 | -0.25 | -2.25% | 10.69 | 11.18 | 94215 | 10213.95 | 4.63% | 0.00 |
| 2025-03-12 | 11.29 | 11.11 | -0.18 | -1.59% | 11.09 | 11.40 | 102519 | 11431.53 | 5.03% | 0.00 |
| 2025-03-11 | 11.18 | 11.29 | -0.47 | -4.00% | 11.12 | 11.45 | 177287 | 19946.52 | 8.71% | 0.00 |
| 2025-03-10 | 10.60 | 11.76 | 1.36 | 13.08% | 10.59 | 12.42 | 289496 | 33907.27 | 14.22% | 51.00 |
| 2025-03-07 | 10.59 | 10.40 | -0.19 | -1.79% | 10.32 | 10.64 | 39116 | 4086.33 | 1.92% | 0.00 |
| 2025-03-06 | 10.28 | 10.59 | 0.31 | 3.02% | 10.25 | 10.62 | 50605 | 5313.28 | 2.49% | 8.00 |
| 2025-03-05 | 10.37 | 10.28 | -0.13 | -1.25% | 10.11 | 10.45 | 39438 | 4030.94 | 1.94% | 0.00 |
| 2025-03-04 | 10.39 | 10.41 | 0.02 | 0.19% | 10.24 | 10.53 | 46408 | 4815.33 | 2.28% | 0.00 |
| 2025-03-03 | 10.43 | 10.39 | -0.02 | -0.19% | 10.32 | 10.72 | 50034 | 5263.22 | 2.46% | 0.00 |
| 2025-02-28 | 10.63 | 10.41 | -0.25 | -2.35% | 10.34 | 10.82 | 48879 | 5159.53 | 2.40% | 0.00 |
| 2025-02-27 | 10.76 | 10.66 | -0.07 | -0.65% | 10.43 | 10.83 | 39859 | 4238.22 | 1.96% | 0.00 |
| 2025-02-26 | 10.70 | 10.73 | 0.03 | 0.28% | 10.67 | 10.83 | 34811 | 3738.38 | 1.71% | 0.00 |
| 2025-02-25 | 10.80 | 10.70 | -0.23 | -2.10% | 10.63 | 10.81 | 43823 | 4699.23 | 2.15% | 0.00 |
| 2025-02-24 | 10.74 | 10.93 | 0.28 | 2.63% | 10.69 | 10.99 | 58139 | 6336.79 | 2.86% | 0.00 |
| 2025-02-21 | 10.83 | 10.65 | -0.09 | -0.84% | 10.49 | 10.85 | 30484 | 3236.82 | 1.50% | 49.00 |
深证大盘股票行情在线 K线走势图
