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
2026-05-06	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%
2026-03-18	13.30	13.58	0.36	2.72%	12.96	13.63	34117	4559	1.68%
2026-03-17	13.61	13.22	-0.29	-2.15%	13.20	13.77	39325	5304	1.93%
2026-03-16	13.35	13.51	0.17	1.27%	13.28	13.62	28519	3840	1.40%
2026-03-13	13.50	13.34	-0.04	-0.30%	13.29	13.63	36789	4955	1.81%
2026-03-12	13.70	13.38	-0.30	-2.19%	13.35	13.76	54778	7394	2.69%
2026-03-11	14.41	13.68	-0.57	-4.00%	13.55	14.45	93449	12924	4.59%
2026-03-10	13.70	14.25	0.73	5.40%	13.57	14.41	79570	11242	3.91%
2026-03-09	13.44	13.52	0.08	0.60%	13.09	13.61	52731	7028	2.59%
2026-03-06	13.24	13.44	0.14	1.05%	13.13	13.57	55595	7477	2.73%
2026-03-05	13.73	13.30	-0.23	-1.70%	13.13	13.93	80835	10922	3.97%
2026-03-04	13.32	13.53	0.04	0.30%	13.09	13.66	89548	11987	4.40%
2026-03-03	14.96	13.49	-1.62	-10.72%	13.38	15.08	174530	24491	8.57%
2026-03-02	15.19	15.11	-0.42	-2.70%	14.96	15.53	80257	12193	3.94%
2026-02-27	15.84	15.53	-0.32	-2.02%	15.35	15.99	99675	15496	4.90%
2026-02-26	15.98	15.85	0.06	0.38%	15.50	16.00	109404	17197	5.37%
2026-02-25	15.79	15.79	0.09	0.57%	15.43	16.66	158480	25075	7.78%
2026-02-24	15.19	15.70	0.55	3.63%	15.00	15.93	91111	14181	4.47%
2026-02-13	15.19	15.15	-0.05	-0.33%	15.10	15.60	79542	12218	3.91%
2026-02-12	15.05	15.20	0.18	1.20%	14.97	15.37	68985	10501	3.39%
2026-02-11	15.10	15.02	-0.03	-0.20%	14.93	15.26	63376	9567	3.11%
2026-02-10	15.21	15.05	-0.05	-0.33%	14.82	15.40	65700	9893	3.23%
2026-02-09	14.71	15.10	0.50	3.42%	14.54	15.28	101988	15299	5.01%
2026-02-06	14.28	14.60	0.11	0.76%	14.28	14.83	77616	11336	3.81%
2026-02-05	14.74	14.49	-0.14	-0.96%	14.46	15.22	93018	13723	4.57%
2026-02-04	14.21	14.63	0.39	2.74%	14.10	14.77	99084	14382	4.87%
2026-02-03	13.87	14.24	0.50	3.64%	13.72	14.46	74281	10487	3.65%
2026-02-02	13.92	13.74	-0.29	-2.07%	13.70	14.26	55407	7760	2.72%
2026-01-30	14.21	14.03	-0.32	-2.23%	13.90	14.28	71105	10001	3.49%
2026-01-29	13.75	14.35	0.56	4.06%	13.60	14.60	129561	18477	6.36%
2026-01-28	14.35	13.79	-0.38	-2.68%	13.77	14.63	71938	10179	3.53%
2026-01-27	13.95	14.17	0.22	1.58%	13.44	14.21	66289	9197	3.26%