新城市 (300778) - 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
2026-06-26	9.19	8.92	-0.31	-3.36%	8.91	9.21	42580	3842	2.09%
2026-06-25	9.45	9.23	-0.26	-2.74%	9.15	9.56	46991	4378	2.31%
2026-06-24	9.99	9.49	-0.42	-4.24%	9.28	9.99	62456	5965	3.07%
2026-06-23	9.78	9.91	0.04	0.41%	9.68	10.13	48340	4832	2.37%
2026-06-22	9.87	9.87	0.02	0.20%	9.37	9.87	50415	4833	2.48%
2026-06-18	10.05	9.85	-0.20	-1.99%	9.78	10.07	38825	3844	1.91%
2026-06-17	10.27	10.05	-0.22	-2.14%	9.97	10.27	38074	3829	1.87%
2026-06-16	10.08	10.27	0.15	1.48%	9.96	10.35	41765	4251	2.05%
2026-06-15	10.46	10.12	-0.24	-2.32%	10.02	10.65	59589	6120	2.93%
2026-06-12	10.59	10.36	-0.07	-0.67%	10.25	10.62	45496	4743	2.23%
2026-06-11	10.48	10.43	-0.12	-1.14%	10.15	10.56	36746	3806	1.80%
2026-06-10	10.94	10.55	-0.38	-3.48%	10.31	11.07	56261	5927	2.76%
2026-06-09	11.11	10.93	-0.13	-1.18%	10.80	11.30	52884	5821	2.60%
2026-06-08	10.88	11.06	-0.14	-1.25%	10.77	11.80	75647	8563	3.72%
2026-06-05	11.10	11.20	0.10	0.90%	10.75	11.37	46072	5101	2.26%
2026-06-04	11.48	11.10	-0.45	-3.90%	10.98	11.50	49562	5540	2.43%
2026-06-03	11.52	11.55	0.02	0.17%	11.37	11.74	53103	6131	2.61%
2026-06-02	12.08	11.53	-0.56	-4.63%	11.40	12.15	66594	7730	3.27%
2026-06-01	11.76	12.09	0.00	0.00%	11.60	12.43	113380	13698	5.57%
2026-05-29	13.59	12.09	-1.51	-11.10%	11.91	13.60	174840	21893	8.59%
2026-05-28	12.87	13.60	0.64	4.94%	12.87	14.10	99362	13599	4.88%
2026-05-27	13.30	12.96	-0.44	-3.28%	12.86	13.42	36704	4777	1.80%
2026-05-26	13.46	13.40	-0.14	-1.03%	13.00	13.62	49825	6635	2.45%
2026-05-25	13.49	13.54	0.14	1.04%	13.29	14.05	47837	6485	2.35%
2026-05-22	13.15	13.40	0.33	2.52%	12.97	13.42	41663	5500	2.05%
2026-05-21	13.88	13.07	-0.67	-4.88%	13.03	13.96	65908	8904	3.24%
2026-05-20	14.57	13.74	-0.60	-4.18%	13.67	14.62	69487	9670	3.41%
2026-05-19	14.09	14.34	0.33	2.36%	13.95	14.92	104725	15256	5.14%
2026-05-18	14.23	14.01	-0.29	-2.03%	13.58	14.54	83752	11642	4.11%
2026-05-15	13.72	14.30	0.71	5.22%	13.53	14.59	109320	15580	5.37%
2026-05-14	13.87	13.59	-0.26	-1.88%	13.45	14.07	55165	7527	2.71%
2026-05-13	14.10	13.85	-0.04	-0.29%	13.71	14.18	53943	7487	2.65%
2026-05-12	13.65	13.89	0.17	1.24%	13.63	14.60	90833	12823	4.46%
2026-05-11	13.72	13.72	0.13	0.96%	13.37	13.87	72075	9819	3.54%
2026-05-08	13.59	13.59	-0.06	-0.44%	13.36	13.84	66660	9025	3.27%
2026-05-07	13.27	13.65	0.59	4.52%	12.87	13.93	131362	17577	6.45%
2026-05-06	13.14	13.06	0.01	0.08%	12.91	13.37	76272	9990	3.75%
2026-04-30	12.49	13.05	0.52	4.15%	12.47	13.58	157870	20898	7.75%
2026-04-29	13.10	12.53	-0.93	-6.91%	12.10	13.46	154406	19563	7.58%
2026-04-28	12.89	13.46	0.45	3.46%	12.88	13.69	88447	11864	4.34%
2026-04-27	12.62	13.01	0.44	3.50%	12.22	13.08	45976	5837	2.26%
2026-04-24	12.42	12.57	0.04	0.32%	12.31	12.68	28402	3549	1.39%
2026-04-23	12.74	12.53	-0.10	-0.79%	12.47	12.75	23274	2922	1.14%
2026-04-22	12.67	12.63	-0.11	-0.86%	12.56	12.77	21071	2659	1.03%
2026-04-21	12.84	12.74	-0.12	-0.93%	12.67	12.93	29224	3733	1.44%
2026-04-20	12.88	12.86	-0.03	-0.23%	12.73	13.06	49686	6398	2.44%
2026-04-17	13.70	12.89	0.10	0.78%	12.81	13.80	84412	11040	4.15%
2026-04-16	12.54	12.79	0.30	2.40%	12.42	12.89	36398	4624	1.79%
2026-04-15	12.52	12.49	-0.06	-0.48%	12.42	12.96	38168	4833	1.87%
2026-04-14	12.45	12.55	0.15	1.21%	12.29	12.55	28131	3495	1.38%
2026-04-13	12.29	12.40	0.09	0.73%	12.19	12.42	22253	2739	1.09%
2026-04-10	12.48	12.31	-0.04	-0.32%	12.28	12.57	34635	4296	1.70%
2026-04-09	12.45	12.35	-0.18	-1.44%	12.20	12.59	52097	6441	2.56%
2026-04-08	12.19	12.53	0.68	5.74%	12.18	12.54	34457	4250	1.69%
2026-04-07	11.45	11.85	0.47	4.13%	11.42	11.85	34572	4046	1.70%
2026-04-03	11.99	11.38	-0.61	-5.09%	11.37	12.05	38283	4419	1.88%
2026-04-02	12.50	11.99	-0.48	-3.85%	11.90	12.56	33772	4095	1.66%
2026-04-01	12.53	12.47	0.21	1.71%	12.28	12.53	27913	3457	1.37%
2026-03-31	12.62	12.26	-0.28	-2.23%	12.22	12.70	27953	3478	1.37%
2026-03-30	12.25	12.54	0.12	0.97%	12.25	12.56	27602	3437	1.36%
2026-03-27	12.27	12.42	0.06	0.49%	12.13	12.52	22093	2738	1.09%
2026-03-26	12.72	12.36	-0.33	-2.60%	12.26	12.82	42285	5281	2.08%
2026-03-25	12.65	12.69	0.10	0.79%	12.59	13.11	64484	8242	3.17%
2026-03-24	12.30	12.59	0.61	5.09%	11.93	12.60	70673	8699	3.47%
2026-03-23	12.64	11.98	-0.73	-5.74%	11.85	12.75	51763	6361	2.54%
2026-03-20	13.21	12.71	-0.42	-3.20%	12.71	13.29	40176	5178	1.97%
2026-03-19	13.53	13.13	-0.45	-3.31%	13.08	13.56	35488	4714	1.74%