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 |
|---|
| 2025-08-12 | 15.85 | 15.65 | -0.16 | -1.01% | 15.60 | 16.07 | 91993 | 14492.01 | 4.52% | 0.00 |
| 2025-08-11 | 15.67 | 15.81 | 0.24 | 1.54% | 15.48 | 15.88 | 90649 | 14264.66 | 4.45% | 0.00 |
| 2025-08-08 | 15.56 | 15.57 | -0.05 | -0.32% | 15.39 | 15.62 | 71823 | 11141.42 | 3.53% | 0.00 |
| 2025-08-07 | 15.41 | 15.62 | 0.20 | 1.30% | 15.36 | 15.65 | 86885 | 13498.12 | 4.27% | 0.00 |
| 2025-08-06 | 15.40 | 15.42 | -0.06 | -0.39% | 15.35 | 15.54 | 68618 | 10597.17 | 3.37% | 0.00 |
| 2025-08-05 | 15.29 | 15.48 | 0.18 | 1.18% | 15.21 | 15.55 | 78382 | 12117.15 | 3.85% | 5.00 |
| 2025-08-04 | 15.00 | 15.30 | 0.12 | 0.79% | 15.00 | 15.32 | 64708 | 9851.82 | 3.18% | 1.00 |
| 2025-08-01 | 15.25 | 15.18 | -0.12 | -0.78% | 15.15 | 15.43 | 76453 | 11650.78 | 3.75% | 1.00 |
| 2025-07-31 | 15.47 | 15.30 | -0.38 | -2.42% | 15.26 | 15.79 | 124593 | 19282.01 | 6.12% | 10.00 |
| 2025-07-30 | 15.63 | 15.68 | 0.01 | 0.06% | 15.41 | 15.84 | 142256 | 22295.99 | 6.99% | 0.00 |
| 2025-07-29 | 15.80 | 15.67 | -0.13 | -0.82% | 15.50 | 16.14 | 125155 | 19684.16 | 6.15% | 0.00 |
| 2025-07-28 | 15.59 | 15.80 | 0.16 | 1.02% | 15.50 | 15.95 | 103878 | 16385.59 | 5.10% | 6.00 |
| 2025-07-25 | 15.93 | 15.64 | -0.16 | -1.01% | 15.60 | 15.93 | 96259 | 15142.61 | 4.73% | 45.00 |
| 2025-07-24 | 15.80 | 15.80 | -0.05 | -0.32% | 15.66 | 15.94 | 120607 | 19034.55 | 5.92% | 0.00 |
| 2025-07-23 | 16.35 | 15.85 | -0.35 | -2.16% | 15.75 | 16.36 | 159409 | 25519.02 | 7.83% | 24.00 |
| 2025-07-22 | 16.48 | 16.20 | -0.25 | -1.52% | 16.03 | 16.53 | 194319 | 31531.33 | 9.54% | 15.00 |
| 2025-07-21 | 16.34 | 16.45 | 0.27 | 1.67% | 16.28 | 16.56 | 176055 | 28882.55 | 8.65% | 3.00 |
| 2025-07-18 | 16.70 | 16.18 | -0.51 | -3.06% | 16.14 | 16.70 | 215107 | 35157.29 | 10.56% | 19.00 |
| 2025-07-17 | 16.60 | 16.69 | -0.48 | -2.80% | 16.41 | 16.99 | 256521 | 42624.87 | 12.60% | 37.00 |
| 2025-07-16 | 18.10 | 17.17 | -2.21 | -11.40% | 17.11 | 18.19 | 375568 | 65880.88 | 18.44% | 35.00 |
| 2025-07-15 | 17.82 | 19.38 | 0.70 | 3.75% | 16.90 | 20.35 | 548154 | 100907.40 | 26.92% | 21.00 |
| 2025-07-14 | 18.15 | 18.68 | 0.02 | 0.11% | 17.58 | 19.66 | 412258 | 76947.10 | 20.25% | 2.00 |
| 2025-07-11 | 21.14 | 18.66 | -2.77 | -12.93% | 18.35 | 21.39 | 537513 | 105980.16 | 26.40% | 25.00 |
| 2025-07-10 | 17.64 | 21.43 | 3.57 | 19.99% | 16.70 | 21.43 | 629040 | 116820.99 | 30.89% | 0.00 |
| 2025-07-09 | 14.79 | 17.86 | 2.98 | 20.03% | 14.71 | 17.86 | 404708 | 67225.36 | 19.88% | 0.00 |
| 2025-07-08 | 14.90 | 14.88 | 0.53 | 3.69% | 14.53 | 15.54 | 259331 | 38774.65 | 12.74% | 0.00 |
| 2025-07-07 | 13.71 | 14.35 | 0.50 | 3.61% | 13.67 | 14.88 | 222278 | 31866.01 | 10.92% | 9.00 |
| 2025-07-04 | 13.40 | 13.85 | 0.46 | 3.44% | 13.30 | 15.16 | 240595 | 34137.76 | 11.82% | 0.00 |
| 2025-07-03 | 12.80 | 13.39 | 0.49 | 3.80% | 12.80 | 13.73 | 147138 | 19673.46 | 7.23% | 20.00 |
| 2025-07-02 | 12.70 | 12.90 | 0.25 | 1.98% | 12.50 | 12.95 | 77615 | 9916.80 | 3.81% | 0.00 |
| 2025-07-01 | 12.77 | 12.65 | -0.13 | -1.02% | 12.45 | 12.77 | 60390 | 7607.68 | 2.97% | 0.00 |
| 2025-06-30 | 12.53 | 12.78 | 0.30 | 2.40% | 12.40 | 12.91 | 94244 | 11948.91 | 4.63% | 0.00 |
| 2025-06-27 | 12.27 | 12.48 | 0.22 | 1.79% | 12.27 | 12.88 | 110366 | 13897.61 | 5.42% | 85.00 |
| 2025-06-26 | 12.34 | 12.26 | -0.14 | -1.13% | 12.21 | 12.48 | 74564 | 9213.08 | 3.66% | 0.00 |
| 2025-06-25 | 12.55 | 12.40 | -0.01 | -0.08% | 12.26 | 12.58 | 83186 | 10299.90 | 4.09% | 0.00 |
| 2025-06-24 | 11.86 | 12.41 | 0.53 | 4.46% | 11.86 | 12.55 | 138023 | 16962.63 | 6.78% | 83.00 |
| 2025-06-23 | 11.66 | 11.88 | -0.13 | -1.08% | 11.49 | 11.93 | 94944 | 11177.42 | 4.66% | 0.00 |
| 2025-06-20 | 11.35 | 12.01 | 0.66 | 5.81% | 11.18 | 12.48 | 154982 | 18440.35 | 7.61% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
