当前位置: 爱股网 > 股票行情 > 新城市(300778)股票行情

新城市(300778)股票行情

新城市(300778)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	12.72	12.36	-0.33	-2.60%	12.26	12.82	42285	5281.36	2.08%	0.00
2026-03-25	12.65	12.69	0.10	0.79%	12.59	13.11	64484	8242.69	3.17%	0.00
2026-03-24	12.30	12.59	0.61	5.09%	11.93	12.60	70673	8699.62	3.47%	0.00
2026-03-23	12.64	11.98	-0.73	-5.74%	11.85	12.75	51763	6361.42	2.54%	0.00
2026-03-20	13.21	12.71	-0.42	-3.20%	12.71	13.29	40176	5178.57	1.97%	0.00
2026-03-19	13.53	13.13	-0.45	-3.31%	13.08	13.56	35488	4714.96	1.74%	0.00
2026-03-18	13.30	13.58	0.36	2.72%	12.96	13.63	34117	4559.53	1.68%	0.00
2026-03-17	13.61	13.22	-0.29	-2.15%	13.20	13.77	39325	5304.72	1.93%	0.00
2026-03-16	13.35	13.51	0.17	1.27%	13.28	13.62	28519	3840.81	1.40%	0.00
2026-03-13	13.50	13.34	-0.04	-0.30%	13.29	13.63	36789	4955.69	1.81%	0.00
2026-03-12	13.70	13.38	-0.30	-2.19%	13.35	13.76	54778	7394.49	2.69%	0.00
2026-03-11	14.41	13.68	-0.57	-4.00%	13.55	14.45	93449	12924.47	4.59%	0.00
2026-03-10	13.70	14.25	0.73	5.40%	13.57	14.41	79570	11242.32	3.91%	0.00
2026-03-09	13.44	13.52	0.08	0.60%	13.09	13.61	52731	7028.31	2.59%	0.00
2026-03-06	13.24	13.44	0.14	1.05%	13.13	13.57	55595	7477.73	2.73%	0.00
2026-03-05	13.73	13.30	-0.23	-1.70%	13.13	13.93	80835	10922.72	3.97%	0.00
2026-03-04	13.32	13.53	0.04	0.30%	13.09	13.66	89548	11987.15	4.40%	0.00
2026-03-03	14.96	13.49	-1.62	-10.72%	13.38	15.08	174530	24491.83	8.57%	0.00
2026-03-02	15.19	15.11	-0.42	-2.70%	14.96	15.53	80257	12193.51	3.94%	0.00
2026-02-27	15.84	15.53	-0.32	-2.02%	15.35	15.99	99675	15496.26	4.90%	0.00
2026-02-26	15.98	15.85	0.06	0.38%	15.50	16.00	109404	17197.34	5.37%	0.00
2026-02-25	15.79	15.79	0.09	0.57%	15.43	16.66	158480	25075.60	7.78%	6.00
2026-02-24	15.19	15.70	0.55	3.63%	15.00	15.93	91111	14181.78	4.47%	0.00
2026-02-13	15.19	15.15	-0.05	-0.33%	15.10	15.60	79542	12218.92	3.91%	0.00
2026-02-12	15.05	15.20	0.18	1.20%	14.97	15.37	68985	10501.73	3.39%	0.00
2026-02-11	15.10	15.02	-0.03	-0.20%	14.93	15.26	63376	9567.74	3.11%	0.00
2026-02-10	15.21	15.05	-0.05	-0.33%	14.82	15.40	65700	9893.29	3.23%	0.00
2026-02-09	14.71	15.10	0.50	3.42%	14.54	15.28	101988	15299.61	5.01%	0.00
2026-02-06	14.28	14.60	0.11	0.76%	14.28	14.83	77616	11336.89	3.81%	0.00
2026-02-05	14.74	14.49	-0.14	-0.96%	14.46	15.22	93018	13723.98	4.57%	0.00
2026-02-04	14.21	14.63	0.39	2.74%	14.10	14.77	99084	14382.97	4.87%	0.00
2026-02-03	13.87	14.24	0.50	3.64%	13.72	14.46	74281	10487.95	3.65%	30.00
2026-02-02	13.92	13.74	-0.29	-2.07%	13.70	14.26	55407	7760.59	2.72%	0.00
2026-01-30	14.21	14.03	-0.32	-2.23%	13.90	14.28	71105	10001.75	3.49%	0.00
2026-01-29	13.75	14.35	0.56	4.06%	13.60	14.60	129561	18477.94	6.36%	0.00
2026-01-28	14.35	13.79	-0.38	-2.68%	13.77	14.63	71938	10179.40	3.53%	0.00
2026-01-27	13.95	14.17	0.22	1.58%	13.44	14.21	66289	9197.72	3.26%	0.00
2026-01-26	14.12	13.95	-0.16	-1.13%	13.78	14.13	57262	7991.03	2.81%	0.00
2026-01-23	14.48	14.11	-0.21	-1.47%	14.06	14.49	83697	11861.59	4.11%	0.00
2026-01-22	13.98	14.32	0.38	2.73%	13.90	14.50	107941	15407.82	5.30%	20.00
2026-01-21	14.30	13.94	-0.64	-4.39%	13.85	14.49	122738	17248.13	6.03%	14.00
2026-01-20	13.83	14.58	0.75	5.42%	13.78	14.76	133970	19141.44	6.58%	2.00
2026-01-19	13.70	13.83	0.02	0.14%	13.66	13.88	49044	6762.56	2.41%	0.00
2026-01-16	13.91	13.81	0.20	1.47%	13.38	14.29	103110	14268.22	5.06%	3.00
2026-01-15	13.52	13.61	0.06	0.44%	13.43	13.92	47787	6507.50	2.35%	0.00
2026-01-14	13.49	13.55	0.05	0.37%	13.37	13.77	55469	7549.66	2.72%	0.00
2026-01-13	13.82	13.50	-0.32	-2.32%	13.45	13.82	49263	6719.60	2.42%	0.00
2026-01-12	13.76	13.82	0.09	0.66%	13.61	13.96	60614	8338.71	2.98%	0.00
2026-01-09	13.61	13.73	0.06	0.44%	13.39	13.74	50164	6818.03	2.46%	0.00
2026-01-08	13.35	13.67	0.33	2.47%	13.26	13.74	48857	6608.77	2.40%	0.00
2026-01-07	13.50	13.34	-0.14	-1.04%	13.33	13.58	38893	5220.16	1.91%	0.00
2026-01-06	13.50	13.48	-0.05	-0.37%	13.40	13.63	46976	6337.15	2.31%	0.00
2026-01-05	13.88	13.53	-0.35	-2.52%	13.45	14.00	62301	8460.77	3.06%	0.00
2025-12-31	13.50	13.88	0.42	3.12%	13.17	14.05	96673	13200.44	4.75%	0.00
2025-12-30	14.03	13.46	-0.60	-4.27%	13.41	14.20	122765	16945.44	6.03%	0.00
2025-12-29	12.89	14.06	1.17	9.08%	12.83	14.12	141477	19360.39	6.95%	0.00
2025-12-26	12.71	12.89	0.14	1.10%	12.65	13.16	61261	7924.87	3.01%	0.00
2025-12-25	12.64	12.75	0.21	1.67%	12.54	12.77	25421	3219.32	1.25%	0.00
2025-12-24	12.43	12.54	0.11	0.88%	12.41	12.65	24761	3104.26	1.22%	0.00
2025-12-23	12.64	12.43	-0.20	-1.58%	12.40	12.70	23507	2932.26	1.15%	0.00
2025-12-22	12.78	12.63	-0.08	-0.63%	12.60	12.81	24986	3161.59	1.23%	0.00
2025-12-19	12.49	12.71	0.29	2.33%	12.41	12.79	31493	3980.53	1.55%	0.00
2025-12-18	12.39	12.42	0.00	0.00%	12.25	12.60	29501	3673.55	1.45%	0.00
2025-12-17	12.60	12.42	-0.23	-1.82%	12.16	12.66	50290	6209.16	2.47%	0.00
2025-12-16	12.78	12.65	-0.13	-1.02%	12.54	12.82	31769	4028.74	1.56%	0.00
2025-12-15	12.84	12.78	-0.07	-0.54%	12.65	13.02	41217	5293.54	2.02%	0.00
2025-12-12	13.26	12.85	-0.41	-3.09%	12.81	13.34	58127	7600.05	2.85%	0.00
2025-12-11	13.85	13.26	-0.59	-4.26%	13.25	13.85	63639	8544.63	3.13%	0.00
2025-12-10	13.60	13.85	0.21	1.54%	13.50	14.09	57602	7966.83	2.83%	0.00
2025-12-09	13.83	13.64	-0.19	-1.37%	13.64	14.03	43171	5946.01	2.12%	0.00
2025-12-08	13.75	13.83	0.15	1.10%	13.75	14.22	54774	7618.72	2.69%	0.00
2025-12-05	13.57	13.68	0.14	1.03%	13.30	14.13	59987	8194.72	2.95%	0.00
2025-12-04	13.96	13.54	-0.34	-2.45%	13.51	14.02	72784	9941.45	3.57%	0.00
2025-12-03	14.54	13.88	-0.45	-3.14%	13.85	14.66	107539	15181.17	5.28%	0.00
2025-12-02	13.99	14.33	0.26	1.85%	13.99	14.79	148566	21338.78	7.30%	0.00
2025-12-01	13.75	14.07	0.58	4.30%	13.72	14.44	157380	22150.08	7.73%	0.00
2025-11-28	13.06	13.49	0.50	3.85%	12.92	13.52	49778	6609.31	2.44%	0.00
2025-11-27	13.09	12.99	-0.06	-0.46%	12.91	13.09	23051	2995.81	1.13%	0.00
2025-11-26	13.13	13.05	-0.11	-0.84%	13.05	13.40	35762	4717.20	1.76%	0.00
2025-11-25	13.13	13.16	0.03	0.23%	13.03	13.24	31586	4158.64	1.55%	0.00

深证大盘股票行情在线 K线走势图

新城市(300778)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58