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 |
|---|
| 2025-04-17 | 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 |
| 2025-02-20 | 10.80 | 10.74 | -0.04 | -0.37% | 10.65 | 10.88 | 22629 | 2426.92 | 1.11% | 0.00 |
| 2025-02-19 | 10.60 | 10.78 | 0.27 | 2.57% | 10.51 | 10.80 | 32290 | 3453.90 | 1.59% | 0.00 |
| 2025-02-18 | 10.95 | 10.51 | -0.44 | -4.02% | 10.47 | 10.95 | 41562 | 4435.86 | 2.04% | 0.00 |
| 2025-02-17 | 10.83 | 10.95 | 0.14 | 1.30% | 10.76 | 11.11 | 48075 | 5252.53 | 2.36% | 0.00 |
| 2025-02-14 | 10.73 | 10.81 | 0.15 | 1.41% | 10.67 | 10.90 | 39720 | 4279.15 | 1.95% | 0.00 |
| 2025-02-13 | 10.80 | 10.66 | -0.10 | -0.93% | 10.66 | 10.85 | 31041 | 3334.89 | 1.52% | 0.00 |
| 2025-02-12 | 10.68 | 10.76 | 0.07 | 0.65% | 10.62 | 10.79 | 25751 | 2755.71 | 1.26% | 0.00 |
| 2025-02-11 | 10.85 | 10.69 | -0.13 | -1.20% | 10.60 | 10.91 | 36189 | 3865.00 | 1.78% | 0.00 |
| 2025-02-10 | 10.59 | 10.82 | 0.30 | 2.85% | 10.58 | 10.82 | 46572 | 4982.95 | 2.29% | 0.00 |
| 2025-02-07 | 10.48 | 10.52 | 0.17 | 1.64% | 10.28 | 10.67 | 57261 | 6010.10 | 2.81% | 0.00 |
| 2025-02-06 | 10.23 | 10.35 | 0.12 | 1.17% | 10.05 | 10.35 | 45269 | 4621.47 | 2.22% | 0.00 |
| 2025-02-05 | 10.09 | 10.23 | 0.24 | 2.40% | 10.01 | 10.27 | 40059 | 4083.52 | 1.97% | 0.00 |
| 2025-01-27 | 10.10 | 9.99 | -0.01 | -0.10% | 9.96 | 10.29 | 38457 | 3893.61 | 1.89% | 0.00 |
| 2025-01-24 | 9.90 | 10.00 | 0.11 | 1.11% | 9.78 | 10.12 | 33492 | 3336.06 | 1.64% | 0.00 |
| 2025-01-23 | 9.99 | 9.89 | 0.10 | 1.02% | 9.89 | 10.15 | 44404 | 4459.89 | 2.18% | 0.00 |
| 2025-01-22 | 9.95 | 9.79 | -0.18 | -1.81% | 9.76 | 10.08 | 43766 | 4319.97 | 2.15% | 0.00 |
| 2025-01-21 | 10.13 | 9.97 | -0.10 | -0.99% | 9.92 | 10.49 | 67082 | 6778.69 | 3.29% | 0.00 |
| 2025-01-20 | 9.90 | 10.07 | 0.17 | 1.72% | 9.76 | 10.16 | 35433 | 3555.98 | 1.74% | 1.00 |
| 2025-01-17 | 10.06 | 9.90 | -0.17 | -1.69% | 9.85 | 10.06 | 30162 | 2995.28 | 1.48% | 0.00 |
| 2025-01-16 | 10.09 | 10.07 | 0.08 | 0.80% | 9.90 | 10.25 | 44815 | 4516.02 | 2.20% | 23.00 |
| 2025-01-15 | 10.17 | 9.99 | -0.17 | -1.67% | 9.96 | 10.26 | 32383 | 3256.82 | 1.59% | 0.00 |
| 2025-01-14 | 9.85 | 10.16 | 0.48 | 4.96% | 9.68 | 10.16 | 51877 | 5207.80 | 2.55% | 3.00 |
| 2025-01-13 | 9.49 | 9.68 | 0.10 | 1.04% | 9.31 | 9.76 | 39015 | 3737.79 | 1.92% | 0.00 |
| 2025-01-10 | 10.16 | 9.58 | -0.60 | -5.89% | 9.55 | 10.25 | 46904 | 4625.37 | 2.30% | 0.00 |
| 2025-01-09 | 9.99 | 10.18 | 0.17 | 1.70% | 9.91 | 10.27 | 42665 | 4324.04 | 2.10% | 0.00 |
| 2025-01-08 | 10.23 | 10.01 | -0.22 | -2.15% | 9.76 | 10.29 | 45031 | 4524.89 | 2.21% | 0.00 |
| 2025-01-07 | 10.05 | 10.23 | 0.27 | 2.71% | 9.83 | 10.23 | 44579 | 4459.88 | 2.19% | 0.00 |
| 2025-01-06 | 10.55 | 9.96 | -0.44 | -4.23% | 9.91 | 10.66 | 55949 | 5642.48 | 2.75% | 0.00 |
| 2025-01-03 | 10.81 | 10.40 | -0.28 | -2.62% | 10.15 | 10.94 | 59145 | 6168.82 | 2.90% | 3.00 |
| 2025-01-02 | 11.16 | 10.68 | -0.48 | -4.30% | 10.58 | 11.36 | 48037 | 5269.01 | 2.36% | 0.00 |
| 2024-12-31 | 11.28 | 11.16 | -0.11 | -0.98% | 11.13 | 11.69 | 75998 | 8658.45 | 3.73% | 0.00 |
| 2024-12-30 | 11.02 | 11.27 | 0.21 | 1.90% | 10.78 | 11.32 | 51237 | 5698.16 | 2.52% | 0.00 |
| 2024-12-27 | 10.93 | 11.06 | 0.20 | 1.84% | 10.85 | 11.21 | 48220 | 5350.42 | 2.37% | 0.00 |
| 2024-12-26 | 10.82 | 10.86 | -0.01 | -0.09% | 10.72 | 10.99 | 37760 | 4113.43 | 1.85% | 0.00 |
| 2024-12-25 | 11.27 | 10.87 | -0.35 | -3.12% | 10.65 | 11.39 | 57926 | 6312.89 | 2.84% | 1.00 |
| 2024-12-24 | 11.34 | 11.22 | 0.04 | 0.36% | 10.93 | 11.44 | 38094 | 4250.44 | 1.87% | 0.00 |
| 2024-12-23 | 12.01 | 11.18 | -0.84 | -6.99% | 11.15 | 12.01 | 60677 | 6966.03 | 2.98% | 9.00 |
| 2024-12-20 | 12.04 | 12.02 | -0.06 | -0.50% | 11.94 | 12.24 | 34983 | 4230.22 | 1.72% | 0.00 |
| 2024-12-19 | 11.68 | 12.08 | 0.20 | 1.68% | 11.61 | 12.08 | 37128 | 4405.51 | 1.82% | 0.00 |
| 2024-12-18 | 12.10 | 11.88 | -0.04 | -0.34% | 11.61 | 12.13 | 44763 | 5326.42 | 2.20% | 0.00 |
| 2024-12-17 | 12.75 | 11.92 | -0.87 | -6.80% | 11.88 | 12.76 | 74194 | 9030.70 | 3.64% | 0.00 |
深证大盘股票行情在线 K线走势图
