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
2025-12-16	12.78	12.65	-0.13	-1.02%	12.54	12.82	31769	4028	1.56%
2025-12-15	12.84	12.78	-0.07	-0.54%	12.65	13.02	41217	5293	2.02%
2025-12-12	13.26	12.85	-0.41	-3.09%	12.81	13.34	58127	7600	2.85%
2025-12-11	13.85	13.26	-0.59	-4.26%	13.25	13.85	63639	8544	3.13%
2025-12-10	13.60	13.85	0.21	1.54%	13.50	14.09	57602	7966	2.83%
2025-12-09	13.83	13.64	-0.19	-1.37%	13.64	14.03	43171	5946	2.12%
2025-12-08	13.75	13.83	0.15	1.10%	13.75	14.22	54774	7618	2.69%
2025-12-05	13.57	13.68	0.14	1.03%	13.30	14.13	59987	8194	2.95%
2025-12-04	13.96	13.54	-0.34	-2.45%	13.51	14.02	72784	9941	3.57%
2025-12-03	14.54	13.88	-0.45	-3.14%	13.85	14.66	107539	15181	5.28%
2025-12-02	13.99	14.33	0.26	1.85%	13.99	14.79	148566	21338	7.30%
2025-12-01	13.75	14.07	0.58	4.30%	13.72	14.44	157380	22150	7.73%
2025-11-28	13.06	13.49	0.50	3.85%	12.92	13.52	49778	6609	2.44%
2025-11-27	13.09	12.99	-0.06	-0.46%	12.91	13.09	23051	2995	1.13%
2025-11-26	13.13	13.05	-0.11	-0.84%	13.05	13.40	35762	4717	1.76%
2025-11-25	13.13	13.16	0.03	0.23%	13.03	13.24	31586	4158	1.55%
2025-11-24	12.98	13.13	0.46	3.63%	12.69	13.16	52991	6896	2.60%
2025-11-21	12.72	12.67	-0.51	-3.87%	12.53	13.16	61587	7885	3.02%
2025-11-20	13.14	13.18	0.06	0.46%	12.89	13.35	42399	5575	2.08%
2025-11-19	13.49	13.12	-0.26	-1.94%	13.08	13.49	33738	4449	1.66%
2025-11-18	13.56	13.38	-0.27	-1.98%	13.33	13.67	36807	4935	1.81%
2025-11-17	13.54	13.65	0.14	1.04%	13.48	13.65	39669	5390	1.95%
2025-11-14	13.29	13.51	0.12	0.90%	13.26	13.58	46142	6231	2.27%
2025-11-13	13.41	13.39	0.06	0.45%	13.26	13.47	29925	4004	1.47%
2025-11-12	13.54	13.33	-0.20	-1.48%	13.26	13.59	35521	4750	1.74%
2025-11-11	13.41	13.53	0.16	1.20%	13.31	13.60	46945	6338	2.31%
2025-11-10	13.39	13.37	0.01	0.07%	13.28	13.42	32068	4284	1.57%
2025-11-07	13.35	13.36	-0.02	-0.15%	13.30	13.47	34961	4675	1.72%
2025-11-06	13.62	13.38	-0.24	-1.76%	13.28	13.66	57323	7668	2.82%
2025-11-05	13.40	13.62	0.09	0.67%	13.33	13.66	61455	8356	3.02%
2025-11-04	13.36	13.53	0.11	0.82%	13.27	13.57	60747	8153	2.98%
2025-11-03	13.33	13.42	0.01	0.07%	13.20	13.50	57810	7739	2.84%
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%