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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-21 | 7.32 | 8.11 | 0.74 | 10.04% | 7.32 | 8.11 | 537602 | 43341.45 | 8.21% |
| 2025-11-20 | 7.55 | 7.37 | -0.18 | -2.38% | 7.30 | 7.63 | 373809 | 27699.31 | 5.71% |
| 2025-11-19 | 7.93 | 7.55 | -0.39 | -4.91% | 7.45 | 7.93 | 591562 | 44957.18 | 9.03% |
| 2025-11-18 | 7.84 | 7.94 | -0.09 | -1.12% | 7.64 | 8.21 | 777422 | 61294.91 | 11.87% |
| 2025-11-17 | 7.65 | 8.03 | 0.34 | 4.42% | 7.53 | 8.22 | 788487 | 62507.14 | 12.04% |
| 2025-11-14 | 7.48 | 7.69 | 0.00 | 0.00% | 7.46 | 7.92 | 693728 | 53484.12 | 10.59% |
| 2025-11-13 | 7.32 | 7.69 | 0.33 | 4.48% | 7.25 | 7.92 | 547348 | 41169.84 | 8.36% |
| 2025-11-12 | 7.37 | 7.36 | -0.07 | -0.94% | 7.28 | 7.45 | 283792 | 20857.60 | 4.33% |
| 2025-11-11 | 7.26 | 7.43 | 0.13 | 1.78% | 7.21 | 7.47 | 435014 | 32116.18 | 6.64% |
| 2025-11-10 | 7.06 | 7.30 | 0.25 | 3.55% | 7.02 | 7.35 | 316336 | 22861.51 | 4.83% |
| 2025-11-07 | 7.09 | 7.05 | -0.07 | -0.98% | 7.02 | 7.09 | 163899 | 11557.26 | 2.50% |
| 2025-11-06 | 7.26 | 7.12 | -0.17 | -2.33% | 7.08 | 7.26 | 276759 | 19703.24 | 4.23% |
| 2025-11-05 | 7.01 | 7.29 | 0.18 | 2.53% | 6.99 | 7.46 | 424008 | 30900.82 | 6.48% |
| 2025-11-04 | 7.00 | 7.11 | 0.09 | 1.28% | 6.94 | 7.17 | 324955 | 23013.92 | 4.96% |
| 2025-11-03 | 6.84 | 7.02 | 0.15 | 2.18% | 6.82 | 7.07 | 222133 | 15469.08 | 3.39% |
| 2025-10-31 | 6.77 | 6.87 | 0.10 | 1.48% | 6.77 | 6.90 | 147898 | 10148.94 | 2.26% |
| 2025-10-30 | 6.91 | 6.77 | -0.14 | -2.03% | 6.76 | 6.91 | 159388 | 10863.81 | 2.43% |
| 2025-10-29 | 7.00 | 6.91 | -0.15 | -2.12% | 6.82 | 7.02 | 263075 | 18100.02 | 4.02% |
| 2025-10-28 | 6.84 | 7.06 | 0.22 | 3.22% | 6.78 | 7.07 | 331854 | 23170.75 | 5.07% |
| 2025-10-27 | 6.90 | 6.84 | -0.08 | -1.16% | 6.76 | 7.00 | 234581 | 16036.99 | 3.58% |
| 2025-10-24 | 6.87 | 6.92 | 0.02 | 0.29% | 6.87 | 6.99 | 141375 | 9807.34 | 2.16% |
| 2025-10-23 | 6.85 | 6.90 | 0.05 | 0.73% | 6.77 | 6.90 | 108712 | 7412.04 | 1.66% |
| 2025-10-22 | 6.82 | 6.85 | 0.00 | 0.00% | 6.81 | 6.94 | 112606 | 7741.38 | 1.72% |
| 2025-10-21 | 6.71 | 6.85 | 0.12 | 1.78% | 6.70 | 6.86 | 139588 | 9513.28 | 2.13% |
| 2025-10-20 | 6.69 | 6.73 | 0.11 | 1.66% | 6.66 | 6.76 | 125075 | 8385.55 | 1.91% |
| 2025-10-17 | 6.85 | 6.62 | -0.25 | -3.64% | 6.61 | 6.91 | 206747 | 13925.59 | 3.16% |
| 2025-10-16 | 7.04 | 6.87 | -0.15 | -2.14% | 6.85 | 7.04 | 165698 | 11465.34 | 2.53% |
| 2025-10-15 | 6.91 | 7.02 | 0.11 | 1.59% | 6.89 | 7.14 | 246349 | 17342.50 | 3.76% |
| 2025-10-14 | 7.02 | 6.91 | -0.11 | -1.57% | 6.88 | 7.09 | 186730 | 13055.96 | 2.85% |
| 2025-10-13 | 6.85 | 7.02 | -0.11 | -1.54% | 6.75 | 7.04 | 195719 | 13554.57 | 2.99% |
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
