新国都 (300130) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	27.49	27.73	0.23	0.84%	27.36	27.97	137391	38118	3.16%
2025-10-30	27.96	27.50	-0.43	-1.54%	27.32	27.96	133919	36901	3.08%
2025-10-29	27.80	27.93	0.14	0.50%	27.41	28.01	154481	42852	3.56%
2025-10-28	27.78	27.79	0.41	1.50%	27.50	28.25	228726	63869	5.27%
2025-10-27	26.81	27.38	0.63	2.36%	26.79	27.57	123521	33730	2.85%
2025-10-24	26.61	26.75	0.16	0.60%	26.55	26.92	72004	19252	1.66%
2025-10-23	26.64	26.59	-0.19	-0.71%	26.00	26.70	71720	18871	1.65%
2025-10-22	26.73	26.78	0.03	0.11%	26.51	26.99	60793	16257	1.40%
2025-10-21	26.23	26.75	0.32	1.21%	26.20	26.94	96416	25622	2.22%
2025-10-20	26.66	26.43	-0.20	-0.75%	26.10	26.73	112287	29544	2.59%
2025-10-17	26.60	26.63	-0.16	-0.60%	26.25	27.10	104109	27705	2.40%
2025-10-16	27.33	26.79	-0.49	-1.80%	26.52	27.33	111793	29939	2.57%
2025-10-15	27.26	27.28	0.02	0.07%	26.77	27.35	114470	30993	2.64%
2025-10-14	27.40	27.26	-0.11	-0.40%	27.00	28.17	183776	50986	4.23%
2025-10-13	26.01	27.37	-0.33	-1.19%	25.94	27.38	135085	36254	3.11%
2025-10-10	27.90	27.70	-0.41	-1.46%	27.44	28.10	128301	35605	2.96%
2025-10-09	27.65	28.11	0.47	1.70%	27.61	28.27	152263	42710	3.51%
2025-09-30	27.29	27.64	0.39	1.43%	27.12	27.92	157888	43542	3.64%
2025-09-29	27.09	27.25	-0.19	-0.69%	26.54	27.49	161823	43686	3.73%
2025-09-26	27.70	27.44	-0.12	-0.44%	27.23	28.26	181062	50214	4.17%
2025-09-25	27.42	27.56	0.08	0.29%	27.36	28.11	168523	46739	3.88%
2025-09-24	27.22	27.48	-0.02	-0.07%	27.17	27.55	119973	32880	2.76%
2025-09-23	27.79	27.50	-0.26	-0.94%	27.01	27.79	157321	42927	3.62%
2025-09-22	27.66	27.76	-0.05	-0.18%	27.40	27.85	123009	33962	2.83%
2025-09-19	27.81	27.81	0.00	0.00%	27.26	28.12	144360	39945	3.33%
2025-09-18	28.80	27.81	-1.04	-3.60%	27.53	28.98	253143	71777	5.83%
2025-09-17	28.52	28.85	0.13	0.45%	28.31	29.09	190782	54972	4.39%
2025-09-16	28.35	28.72	0.22	0.77%	28.10	28.86	185670	52913	4.28%
2025-09-15	28.69	28.50	-0.16	-0.56%	28.28	28.77	125882	35822	2.90%
2025-09-12	29.27	28.66	-0.56	-1.92%	28.47	29.40	198651	57373	4.58%
2025-09-11	28.33	29.22	0.76	2.67%	27.98	29.27	178357	51108	4.11%
2025-09-10	28.49	28.46	-0.22	-0.77%	28.30	28.80	115167	32813	2.65%
2025-09-09	29.13	28.68	-0.64	-2.18%	28.20	29.56	176300	50738	4.06%
2025-09-08	28.70	29.32	0.44	1.52%	28.60	29.63	201284	58760	4.64%
2025-09-05	28.23	28.88	0.60	2.12%	27.63	29.06	226608	64166	5.22%
2025-09-04	27.88	28.28	0.68	2.46%	27.72	29.10	308652	87800	7.11%
2025-09-03	29.08	27.90	-1.15	-3.96%	27.78	29.41	267184	75776	6.15%
2025-09-02	31.65	29.05	-2.88	-9.02%	28.90	31.73	416507	124176	9.59%
2025-09-01	32.08	31.93	-0.10	-0.31%	31.54	32.25	295067	93941	6.80%
2025-08-29	32.00	32.03	-0.22	-0.68%	31.48	32.44	331050	105632	7.63%
2025-08-28	32.00	32.25	-0.06	-0.19%	30.19	32.25	414507	130482	9.55%
2025-08-27	33.00	32.31	-0.97	-2.91%	31.68	33.40	498430	162655	11.48%
2025-08-26	33.23	33.28	-0.21	-0.63%	32.32	33.70	353421	117073	8.14%
2025-08-25	33.30	33.49	0.11	0.33%	33.13	34.12	456794	153482	10.52%
2025-08-22	32.60	33.38	0.07	0.21%	32.60	34.29	458265	152564	10.55%
2025-08-21	34.65	33.31	0.51	1.55%	33.31	35.37	709544	244175	16.34%
2025-08-20	32.86	32.80	-0.60	-1.80%	32.00	33.32	416204	135608	9.58%
2025-08-19	32.19	33.40	1.14	3.53%	31.98	34.60	620565	206481	14.29%
2025-08-18	32.17	32.26	0.04	0.12%	31.51	32.49	505267	162303	11.64%
2025-08-15	31.28	32.22	0.29	0.91%	30.75	32.80	631728	200606	14.55%
2025-08-14	29.90	31.93	2.00	6.68%	29.88	32.58	831754	263324	19.15%
2025-08-13	29.99	29.93	0.03	0.10%	29.31	30.49	382616	114024	8.81%
2025-08-12	29.42	29.90	0.47	1.60%	29.23	29.98	326844	96888	7.53%
2025-08-11	29.00	29.43	0.35	1.20%	28.81	29.57	214543	62916	4.94%
2025-08-08	29.44	29.08	-0.24	-0.82%	29.02	29.87	293421	86363	6.76%
2025-08-07	29.59	29.32	-0.38	-1.28%	29.23	29.81	169082	49770	3.89%
2025-08-06	29.41	29.70	0.16	0.54%	29.21	29.99	198341	58808	4.57%
2025-08-05	29.26	29.54	0.18	0.61%	29.16	29.65	177795	52280	4.09%
2025-08-04	29.34	29.36	-0.09	-0.31%	29.10	29.65	145398	42551	3.35%
2025-08-01	29.90	29.45	-0.40	-1.34%	29.11	29.90	210416	61883	4.85%
2025-07-31	30.01	29.85	-0.33	-1.09%	29.66	30.55	204697	61772	4.71%
2025-07-30	31.36	30.18	-1.52	-4.79%	29.91	31.46	362797	110420	8.35%
2025-07-29	31.37	31.70	0.15	0.48%	30.60	31.84	320191	99951	7.37%
2025-07-28	30.98	31.55	0.61	1.97%	30.87	31.75	261343	82206	6.02%
2025-07-25	31.37	30.94	-0.67	-2.12%	30.83	31.52	225620	70000	5.20%
2025-07-24	30.98	31.61	0.44	1.41%	30.92	31.65	237680	74438	5.47%