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
2025-10-31	13.14	13.41	0.38	2.92%	13.01	13.58	74613	9967	3.66%
2025-10-30	13.26	13.03	-0.23	-1.73%	12.98	13.27	55481	7279	2.72%
2025-10-29	13.39	13.26	-0.17	-1.27%	13.03	13.40	66397	8759	3.26%
2025-10-28	13.45	13.43	0.02	0.15%	13.28	13.55	60199	8064	2.96%
2025-10-27	13.98	13.41	-0.19	-1.40%	13.37	13.98	86978	11797	4.27%
2025-10-24	13.74	13.60	0.12	0.89%	13.36	14.06	133348	18188	6.55%
2025-10-23	14.10	13.48	-0.27	-1.96%	13.45	14.26	148244	20578	7.28%
2025-10-22	13.83	13.75	0.05	0.36%	13.64	14.06	151599	20931	7.45%
2025-10-21	12.99	13.70	0.89	6.95%	12.78	14.38	205403	28007	10.09%
2025-10-20	12.76	12.81	0.31	2.48%	12.62	12.84	46366	5914	2.28%
2025-10-17	12.70	12.50	-0.20	-1.57%	12.48	12.84	39672	5022	1.95%
2025-10-16	12.99	12.70	-0.26	-2.01%	12.64	12.99	45199	5776	2.22%
2025-10-15	13.06	12.96	0.00	0.00%	12.83	13.06	49687	6423	2.44%
2025-10-14	13.20	12.96	-0.19	-1.44%	12.96	13.28	56265	7393	2.76%
2025-10-13	12.62	13.15	0.21	1.62%	12.42	13.18	70634	9159	3.47%
2025-10-10	12.95	12.94	0.02	0.15%	12.86	13.12	45965	5975	2.26%
2025-10-09	13.11	12.92	-0.14	-1.07%	12.86	13.22	50323	6505	2.47%
2025-09-30	13.18	13.06	-0.05	-0.38%	13.06	13.20	33823	4439	1.66%
2025-09-29	13.04	13.11	0.07	0.54%	12.78	13.14	45851	5967	2.25%
2025-09-26	13.13	13.04	-0.02	-0.15%	12.90	13.34	58586	7685	2.88%
2025-09-25	13.25	13.06	-0.21	-1.58%	13.03	13.34	59251	7803	2.91%
2025-09-24	13.08	13.27	0.06	0.45%	13.03	13.29	50613	6684	2.49%
2025-09-23	13.31	13.21	-0.05	-0.38%	12.93	13.68	80599	10665	3.96%
2025-09-22	13.04	13.26	0.09	0.68%	13.03	13.26	44039	5785	2.16%
2025-09-19	13.25	13.17	0.02	0.15%	13.00	13.32	52927	6967	2.60%
2025-09-18	13.56	13.15	-0.51	-3.73%	13.00	13.65	88928	11877	4.37%
2025-09-17	13.78	13.66	-0.14	-1.01%	13.60	13.80	57438	7837	2.82%
2025-09-16	13.60	13.80	0.23	1.69%	13.55	13.92	77326	10652	3.80%
2025-09-15	13.74	13.57	-0.08	-0.59%	13.51	13.77	52280	7098	2.57%
2025-09-12	13.68	13.65	-0.05	-0.36%	13.58	13.83	60527	8306	2.97%
2025-09-11	13.48	13.70	0.18	1.33%	13.30	13.70	67749	9154	3.33%
2025-09-10	13.53	13.52	-0.03	-0.22%	13.41	13.64	53850	7273	2.64%
2025-09-09	13.78	13.55	-0.28	-2.02%	13.44	13.80	68808	9361	3.38%
2025-09-08	13.59	13.83	0.28	2.07%	13.59	13.90	81432	11215	4.00%
2025-09-05	13.41	13.55	0.12	0.89%	13.20	13.59	74776	10048	3.67%
2025-09-04	13.45	13.43	0.16	1.21%	13.17	13.65	97388	13120	4.78%
2025-09-03	13.82	13.27	-0.49	-3.56%	13.20	13.93	85017	11494	4.18%
2025-09-02	14.22	13.76	-0.52	-3.64%	13.66	14.26	133003	18415	6.53%
2025-09-01	14.60	14.28	-0.92	-6.05%	14.12	14.74	202735	29036	9.96%
2025-08-29	17.00	15.20	-2.81	-15.60%	15.16	17.27	356166	56455	17.49%
2025-08-28	17.15	18.01	1.12	6.63%	16.79	18.01	275002	48260	13.51%
2025-08-27	16.80	16.89	0.10	0.60%	16.57	17.70	173173	29532	8.50%
2025-08-26	17.01	16.79	-0.39	-2.27%	16.76	17.29	124810	21124	6.13%
2025-08-25	16.83	17.18	0.31	1.84%	16.73	17.49	147844	25463	7.26%
2025-08-22	17.00	16.87	-0.37	-2.15%	16.67	17.59	182087	30893	8.94%
2025-08-21	17.32	17.24	0.75	4.55%	16.75	17.60	261329	44889	12.83%
2025-08-20	16.17	16.49	0.25	1.54%	16.01	16.79	166524	27423	8.18%
2025-08-19	16.21	16.24	0.04	0.25%	15.95	16.49	142152	23041	6.98%
2025-08-18	15.75	16.20	0.61	3.91%	15.66	16.24	163842	26318	8.05%
2025-08-15	15.25	15.59	0.31	2.03%	15.22	15.66	69504	10758	3.41%
2025-08-14	15.48	15.28	-0.20	-1.29%	15.26	15.87	102258	15876	5.02%
2025-08-13	15.61	15.48	-0.17	-1.09%	15.43	15.70	74312	11518	3.65%
2025-08-12	15.85	15.65	-0.16	-1.01%	15.60	16.07	91993	14492	4.52%
2025-08-11	15.67	15.81	0.24	1.54%	15.48	15.88	90649	14264	4.45%
2025-08-08	15.56	15.57	-0.05	-0.32%	15.39	15.62	71823	11141	3.53%
2025-08-07	15.41	15.62	0.20	1.30%	15.36	15.65	86885	13498	4.27%
2025-08-06	15.40	15.42	-0.06	-0.39%	15.35	15.54	68618	10597	3.37%
2025-08-05	15.29	15.48	0.18	1.18%	15.21	15.55	78382	12117	3.85%
2025-08-04	15.00	15.30	0.12	0.79%	15.00	15.32	64708	9851	3.18%
2025-08-01	15.25	15.18	-0.12	-0.78%	15.15	15.43	76453	11650	3.75%
2025-07-31	15.47	15.30	-0.38	-2.42%	15.26	15.79	124593	19282	6.12%
2025-07-30	15.63	15.68	0.01	0.06%	15.41	15.84	142256	22295	6.99%
2025-07-29	15.80	15.67	-0.13	-0.82%	15.50	16.14	125155	19684	6.15%
2025-07-28	15.59	15.80	0.16	1.02%	15.50	15.95	103878	16385	5.10%
2025-07-25	15.93	15.64	-0.16	-1.01%	15.60	15.93	96259	15142	4.73%