新 华 都（002264）历史行情
以下为新 华 都近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.400 | 7.160 | 7.540 | 7.120 | -0.240 | -3.243% | 37.58万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.630 | 7.400 | 7.730 | 7.350 | -0.170 | -2.246% | 4,561.45万 | 3.41亿 | 7.008% |
| 2026-10-06 | 7.630 | 7.400 | 7.730 | 7.350 | -0.170 | -2.246% | 4,561.45万 | 3.41亿 | 7.008% |
| 2026-10-05 | 7.630 | 7.400 | 7.730 | 7.350 | -0.170 | -2.246% | 4,561.45万 | 3.41亿 | 7.008% |
| 2026-10-02 | 7.630 | 7.400 | 7.730 | 7.350 | -0.170 | -2.246% | 4,561.45万 | 3.41亿 | 7.008% |
| 2026-10-01 | 7.630 | 7.400 | 7.730 | 7.350 | -0.170 | -2.246% | 4,561.45万 | 3.41亿 | 7.008% |
| 2026-09-30 | 7.630 | 7.400 | 7.730 | 7.350 | -0.170 | -2.246% | 45.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.400 | 7.570 | 7.660 | 7.170 | -0.070 | -0.916% | 55.94万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.880 | 7.640 | 8.090 | 7.420 | -0.490 | -6.027% | 85.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.400 | 8.130 | 8.130 | 7.320 | 0.740 | 10.014% | 9,624.15万 | 7.43亿 | 14.786% |
| 2026-09-24 | 7.400 | 8.130 | 8.130 | 7.320 | 0.740 | 10.014% | 96.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.550 | 7.390 | 7.710 | 7.330 | -0.530 | -6.692% | 82.16万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.650 | 7.920 | 8.380 | 7.530 | 0.310 | 4.074% | 111.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.300 | 7.610 | 7.700 | 7.050 | 0.310 | 4.247% | 80.52万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.200 | 7.300 | 7.610 | 7.090 | 0.180 | 2.528% | 61.16万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.230 | 7.120 | 7.300 | 7.090 | -0.170 | -2.332% | 36.67万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.900 | 7.290 | 7.310 | 6.760 | 0.280 | 3.994% | 56.61万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.130 | 7.010 | 7.250 | 6.960 | -0.170 | -2.368% | 34.24万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.970 | 7.180 | 7.450 | 6.900 | 0.150 | 2.134% | 43.80万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.990 | 7.030 | 7.140 | 6.870 | -0.140 | -1.953% | 41.92万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.350 | 7.170 | 7.500 | 7.100 | -0.280 | -3.758% | 53.65万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.160 | 7.450 | 7.460 | 7.110 | -0.210 | -2.742% | 91.50万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.000 | 7.660 | 7.660 | 6.930 | 0.700 | 10.057% | 41.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.800 | 6.960 | 6.980 | 6.800 | 0.090 | 1.310% | 22.73万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.700 | 6.870 | 6.980 | 6.670 | 0.200 | 2.999% | 26.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.800 | 6.670 | 6.870 | 6.650 | -0.130 | -1.912% | 15.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.850 | 6.800 | 6.930 | 6.740 | -0.130 | -1.876% | 16.88万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.740 | 6.930 | 6.980 | 6.710 | 0.190 | 2.819% | 28.06万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.610 | 6.740 | 6.770 | 6.580 | 0.080 | 1.201% | 22.34万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.490 | 6.660 | 6.730 | 6.460 | 0.190 | 2.937% | 19.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.480 | 6.470 | 6.560 | 6.440 | -0.030 | -0.462% | 9.91万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.530 | 6.500 | 6.610 | 6.500 | -0.090 | -1.366% | 9.69万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.340 | 6.590 | 6.600 | 6.340 | 0.190 | 2.969% | 15.01万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.440 | 6.400 | 6.500 | 6.330 | -0.060 | -0.929% | 12.54万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.530 | 6.460 | 6.570 | 6.400 | -0.140 | -2.121% | 13.13万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.520 | 6.600 | 6.630 | 6.430 | 0.190 | 2.964% | 19.46万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.660 | 6.410 | 6.740 | 6.410 | -0.410 | -6.012% | 28.40万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.590 | 6.820 | 7.100 | 6.490 | 0.230 | 3.490% | 40.08万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.540 | 6.590 | 6.620 | 6.420 | 0.050 | 0.765% | 10.42万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.630 | 6.540 | 6.650 | 6.410 | -0.050 | -0.759% | 14.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.650 | 6.590 | 6.810 | 6.570 | -0.100 | -1.495% | 19.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.560 | 6.690 | 6.720 | 6.550 | 0.120 | 1.826% | 16.63万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.610 | 6.570 | 6.660 | 6.530 | -0.040 | -0.605% | 11.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.510 | 6.610 | 6.620 | 6.450 | 0.100 | 1.536% | 12.44万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.540 | 6.510 | 6.570 | 6.350 | -0.070 | -1.064% | 18.29万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.570 | 6.580 | 6.690 | 6.460 | -0.070 | -1.053% | 19.19万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.550 | 6.650 | 6.680 | 6.530 | 0.070 | 1.064% | 20.09万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.520 | 6.580 | 6.600 | 6.470 | 0.060 | 0.920% | 19.50万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.490 | 6.520 | 6.540 | 6.380 | 0.030 | 0.462% | 22.41万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.160 | 6.490 | 6.530 | 6.160 | 0.310 | 5.016% | 26.56万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.220 | 6.180 | 6.400 | 6.170 | -0.040 | -0.643% | 19.29万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.240 | 6.220 | 6.350 | 6.210 | 0.000 | 0.000% | 19.79万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.040 | 6.220 | 6.320 | 6.040 | 0.100 | 1.634% | 17.27万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.850 | 6.120 | 6.230 | 5.800 | 0.280 | 4.795% | 20.30万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.000 | 5.840 | 6.030 | 5.840 | -0.230 | -3.789% | 13.21万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.020 | 6.070 | 6.100 | 5.910 | 0.100 | 1.675% | 12.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.990 | 5.970 | 6.030 | 5.890 | -0.060 | -0.995% | 15.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.900 | 6.030 | 6.050 | 5.800 | 0.100 | 1.686% | 21.92万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.990 | 5.930 | 6.140 | 5.830 | -0.070 | -1.167% | 21.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.170 | 6.000 | 6.400 | 5.950 | -0.220 | -3.537% | 23.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.050 | 6.220 | 6.320 | 6.020 | 0.120 | 1.967% | 22.74万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.760 | 6.100 | 6.130 | 5.730 | 0.330 | 5.719% | 24.26万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.710 | 5.770 | 5.790 | 5.640 | 0.040 | 0.698% | 13.20万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.860 | 5.730 | 5.920 | 5.690 | -0.150 | -2.551% | 12.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.710 | 5.880 | 6.070 | 5.650 | 0.150 | 2.618% | 19.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.790 | 5.730 | 5.860 | 5.630 | -0.080 | -1.377% | 10.63万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.850 | 5.810 | 5.910 | 5.740 | -0.010 | -0.172% | 10.22万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.950 | 5.820 | 5.980 | 5.770 | -0.160 | -2.676% | 11.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.990 | 5.980 | 6.040 | 5.890 | -0.010 | -0.167% | 13.53万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.810 | 5.990 | 6.020 | 5.810 | 0.130 | 2.218% | 16.77万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.790 | 5.860 | 6.030 | 5.790 | 0.050 | 0.861% | 17.29万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.560 | 5.810 | 5.890 | 5.550 | 0.220 | 3.936% | 19.21万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.640 | 5.590 | 5.700 | 5.540 | -0.020 | -0.357% | 12.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.500 | 5.610 | 5.650 | 5.430 | 0.040 | 0.718% | 13.96万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.760 | 5.570 | 5.780 | 5.570 | -0.210 | -3.633% | 14.40万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.980 | 5.780 | 5.980 | 5.720 | -0.200 | -3.344% | 15.51万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.030 | 5.980 | 6.040 | 5.880 | -0.070 | -1.157% | 16.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.950 | 6.050 | 6.200 | 5.890 | 0.120 | 2.024% | 20.69万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.810 | 5.930 | 5.940 | 5.690 | 0.080 | 1.368% | 17.88万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.000 | 5.850 | 6.050 | 5.820 | -0.180 | -2.985% | 23.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.200 | 6.030 | 6.210 | 5.980 | -0.190 | -3.055% | 14.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.250 | 6.220 | 6.270 | 6.160 | -0.080 | -1.270% | 13.27万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.290 | 6.300 | 6.420 | 6.210 | 0.040 | 0.639% | 12.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.240 | 6.260 | 6.320 | 6.150 | 0.090 | 1.459% | 10.91万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.210 | 6.170 | 6.270 | 6.100 | -0.140 | -2.219% | 12.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.390 | 6.310 | 6.460 | 6.230 | -0.070 | -1.097% | 12.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.350 | 6.380 | 6.490 | 6.280 | 0.000 | 0.000% | 12.76万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.450 | 6.380 | 6.630 | 6.260 | -0.200 | -3.040% | 15.84万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.490 | 6.580 | 6.690 | 6.480 | 0.100 | 1.543% | 17.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.560 | 6.480 | 6.670 | 6.410 | -0.101 | -1.535% | 12.44万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.681 | 6.581 | 6.701 | 6.461 | -0.200 | -2.949% | 18.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.881 | 6.781 | 6.971 | 6.651 | -0.120 | -1.739% | 19.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.671 | 6.901 | 6.971 | 6.601 | 0.230 | 3.448% | 22.93万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.591 | 6.671 | 6.831 | 6.571 | 0.080 | 1.214% | 20.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.531 | 6.591 | 6.651 | 6.461 | 0.020 | 0.304% | 10.80万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.691 | 6.571 | 6.721 | 6.501 | -0.140 | -2.086% | 13.62万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.821 | 6.711 | 6.821 | 6.591 | -0.150 | -2.186% | 14.65万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.951 | 6.861 | 7.021 | 6.771 | -0.070 | -1.010% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.901 | 6.931 | 6.981 | 6.781 | 0.100 | 1.464% | 15.26万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.181 | 6.831 | 7.271 | 6.821 | -0.330 | -4.608% | 18.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.401 | 7.161 | 7.411 | 7.101 | -0.290 | -3.892% | 18.78万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.451 | 7.451 | 7.581 | 7.321 | 0.000 | 0.000% | 15.59万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.451 | 7.451 | 7.551 | 7.351 | -0.030 | -0.401% | 20.26万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.971 | 7.481 | 8.031 | 7.411 | -0.570 | -7.080% | 40.25万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.401 | 8.051 | 8.471 | 8.051 | -0.290 | -3.477% | 16.39万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.321 | 8.341 | 8.441 | 8.271 | 0.010 | 0.120% | 16.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.481 | 8.331 | 8.491 | 8.251 | -0.200 | -2.344% | 19.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.551 | 8.531 | 8.601 | 8.421 | -0.010 | -0.117% | 18.36万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.481 | 8.541 | 8.591 | 8.451 | 0.070 | 0.826% | 20.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.331 | 8.471 | 8.481 | 8.281 | 0.150 | 1.803% | 24.71万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.251 | 8.321 | 8.371 | 8.221 | 0.120 | 1.463% | 21.72万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.201 | 8.201 | 8.291 | 8.151 | 0.050 | 0.613% | 16.30万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.901 | 8.151 | 8.341 | 7.881 | 0.220 | 2.774% | 24.37万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.901 | 7.931 | 8.051 | 7.841 | -0.030 | -0.377% | 13.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.851 | 7.961 | 7.981 | 7.731 | 0.080 | 1.015% | 12.34万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.951 | 7.881 | 7.981 | 7.811 | -0.130 | -1.623% | 12.65万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.031 | 8.011 | 8.111 | 7.981 | -0.050 | -0.620% | 12.30万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.141 | 8.061 | 8.161 | 8.001 | -0.100 | -1.225% | 13.19万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.221 | 8.161 | 8.301 | 8.091 | -0.060 | -0.730% | 14.58万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.151 | 8.221 | 8.251 | 8.081 | 0.080 | 0.983% | 18.94万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.201 | 8.141 | 8.201 | 8.071 | -0.090 | -1.093% | 16.49万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.101 | 8.231 | 8.261 | 8.051 | 0.130 | 1.605% | 16.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.211 | 8.101 | 8.241 | 8.081 | -0.110 | -1.340% | 13.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.111 | 8.211 | 8.211 | 8.061 | 0.170 | 2.114% | 17.31万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.071 | 8.041 | 8.121 | 7.981 | 0.000 | 0.000% | 9.72万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.111 | 8.081 | 8.181 | 8.071 | 0.000 | 0.000% | 12.04万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.191 | 8.051 | 8.201 | 8.001 | 0.000 | 0.000% | 16.51万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.011 | 8.311 | 8.311 | 7.981 | 0.000 | 0.000% | 21.71万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.721 | 7.861 | 7.881 | 7.671 | 0.000 | 0.000% | 10.38万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.011 | 7.711 | 8.011 | 7.691 | 0.000 | 0.000% | 12.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.181 | 7.981 | 8.181 | 7.911 | 0.000 | 0.000% | 11.84万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.321 | 8.181 | 8.341 | 8.061 | 0.000 | 0.000% | 14.76万 | 0.00亿 | 0.000% |