新国都（300130）历史行情

以下为新国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
2026-10-09	17.100	17.870	17.960	16.930	0.740	4.320%	10.27万	0.00亿	0.000%
2026-10-08	17.950	17.130	18.140	16.950	-0.820	-4.568%	11.14万	0.00亿	0.000%
2026-10-07	18.140	17.950	18.150	17.930	-0.090	-0.499%	405.52万	0.73亿	0.933%
2026-10-06	18.140	17.950	18.150	17.930	-0.090	-0.499%	405.52万	0.73亿	0.933%
2026-10-05	18.140	17.950	18.150	17.930	-0.090	-0.499%	405.52万	0.73亿	0.933%
2026-10-02	18.140	17.950	18.150	17.930	-0.090	-0.499%	405.52万	0.73亿	0.933%
2026-10-01	18.140	17.950	18.150	17.930	-0.090	-0.499%	405.52万	0.73亿	0.933%
2026-09-30	18.140	17.950	18.150	17.930	-0.090	-0.499%	4.06万	0.00亿	0.000%
2026-09-29	17.650	18.040	18.140	17.590	0.390	2.210%	5.61万	0.00亿	0.000%
2026-09-28	17.920	17.650	17.980	17.390	-0.250	-1.397%	6.23万	0.00亿	0.000%
2026-09-27	18.180	17.900	18.280	17.850	-0.320	-1.756%	546.13万	0.99亿	1.257%
2026-09-24	18.180	17.900	18.280	17.850	-0.320	-1.756%	5.46万	0.00亿	0.000%
2026-09-23	18.310	18.220	18.370	18.130	-0.220	-1.193%	6.11万	0.00亿	0.000%
2026-09-22	18.440	18.440	18.660	18.300	0.110	0.600%	7.51万	0.00亿	0.000%
2026-09-21	17.990	18.330	18.380	17.930	0.590	3.326%	10.63万	0.00亿	0.000%
2026-09-18	17.800	17.740	18.000	17.710	0.080	0.453%	8.71万	0.00亿	0.000%
2026-09-17	17.750	17.660	18.100	17.570	-0.240	-1.341%	7.29万	0.00亿	0.000%
2026-09-16	17.710	17.900	18.080	17.480	0.040	0.224%	7.73万	0.00亿	0.000%
2026-09-15	18.200	17.860	18.350	17.760	-0.370	-2.030%	7.96万	0.00亿	0.000%
2026-09-14	18.130	18.230	18.350	18.050	0.050	0.275%	6.90万	0.00亿	0.000%
2026-09-11	18.740	18.180	18.740	17.980	-0.620	-3.298%	8.72万	0.00亿	0.000%
2026-09-10	18.940	18.800	19.030	18.770	-0.230	-1.209%	5.47万	0.00亿	0.000%
2026-09-09	19.310	19.030	19.430	18.930	-0.300	-1.552%	7.93万	0.00亿	0.000%
2026-09-08	19.510	19.330	19.750	19.300	-0.260	-1.327%	9.40万	0.00亿	0.000%
2026-09-07	20.210	19.590	20.220	19.510	-0.630	-3.116%	16.53万	0.00亿	0.000%
2026-09-04	20.050	20.220	20.990	20.010	0.620	3.163%	27.25万	0.00亿	0.000%
2026-09-03	19.730	19.600	20.050	19.580	-0.150	-0.759%	9.46万	0.00亿	0.000%
2026-09-02	19.910	19.750	20.050	19.550	-0.300	-1.496%	11.12万	0.00亿	0.000%
2026-09-01	19.350	20.050	20.450	19.350	0.600	3.085%	22.46万	0.00亿	0.000%
2026-08-31	19.150	19.450	19.500	18.840	-0.010	-0.051%	13.01万	0.00亿	0.000%
2026-08-28	19.700	19.460	20.070	19.440	-0.170	-0.866%	17.42万	0.00亿	0.000%
2026-08-27	19.400	19.630	19.770	19.340	0.170	0.874%	19.49万	0.00亿	0.000%
2026-08-26	18.690	19.460	19.750	18.650	0.750	4.009%	30.65万	0.00亿	0.000%
2026-08-25	19.280	18.710	19.400	18.420	0.590	3.256%	36.00万	0.00亿	0.000%
2026-08-24	17.780	18.120	18.450	17.780	0.120	0.667%	10.49万	0.00亿	0.000%
2026-08-21	17.850	18.000	18.240	17.630	0.290	1.637%	13.21万	0.00亿	0.000%
2026-08-20	17.930	17.710	18.280	17.700	0.030	0.170%	9.32万	0.00亿	0.000%
2026-08-19	18.510	17.680	18.600	17.660	-0.990	-5.303%	8.96万	0.00亿	0.000%
2026-08-18	18.950	18.670	19.030	18.470	-0.370	-1.943%	9.98万	0.00亿	0.000%
2026-08-17	19.050	19.040	19.130	18.550	0.030	0.158%	9.98万	0.00亿	0.000%
2026-08-14	19.250	19.010	19.400	18.750	-0.320	-1.655%	13.14万	0.00亿	0.000%
2026-08-13	19.110	19.330	19.620	19.000	0.280	1.470%	19.00万	0.00亿	0.000%
2026-08-12	19.020	19.050	19.330	18.770	0.040	0.210%	11.22万	0.00亿	0.000%
2026-08-11	19.250	19.010	19.290	18.900	-0.240	-1.247%	8.71万	0.00亿	0.000%
2026-08-10	19.500	19.250	19.510	19.180	-0.320	-1.635%	10.24万	0.00亿	0.000%
2026-08-07	19.850	19.570	20.020	19.070	-0.570	-2.830%	18.29万	0.00亿	0.000%
2026-08-06	19.350	20.140	20.850	19.330	0.540	2.755%	28.85万	0.00亿	0.000%
2026-08-05	18.850	19.600	20.000	18.820	0.700	3.704%	20.08万	0.00亿	0.000%
2026-08-04	18.930	18.900	19.320	18.810	0.050	0.265%	15.61万	0.00亿	0.000%
2026-08-03	19.330	18.850	19.420	18.730	-0.580	-2.985%	15.20万	0.00亿	0.000%
2026-07-31	18.350	19.430	20.070	18.230	1.080	5.886%	26.11万	0.00亿	0.000%
2026-07-30	17.740	18.350	18.670	17.670	0.470	2.629%	17.47万	0.00亿	0.000%
2026-07-29	17.460	17.880	18.050	17.220	0.420	2.405%	11.89万	0.00亿	0.000%
2026-07-28	17.350	17.460	17.650	17.270	-0.080	-0.456%	9.66万	0.00亿	0.000%
2026-07-27	17.040	17.540	17.650	16.900	0.460	2.693%	9.05万	0.00亿	0.000%
2026-07-24	17.500	17.080	17.990	17.060	-0.600	-3.394%	10.38万	0.00亿	0.000%
2026-07-23	17.070	17.680	17.730	17.070	0.560	3.271%	12.27万	0.00亿	0.000%
2026-07-22	17.440	17.120	17.600	17.070	-0.460	-2.617%	12.53万	0.00亿	0.000%
2026-07-21	16.840	17.580	17.790	16.810	0.650	3.839%	16.54万	0.00亿	0.000%
2026-07-20	17.000	16.930	17.330	16.320	0.110	0.654%	11.88万	0.00亿	0.000%
2026-07-17	17.370	16.820	17.790	16.800	-0.650	-3.721%	13.65万	0.00亿	0.000%
2026-07-16	17.050	17.470	18.370	16.810	0.490	2.886%	16.01万	0.00亿	0.000%
2026-07-15	16.690	16.980	17.160	16.570	0.270	1.616%	8.06万	0.00亿	0.000%
2026-07-14	16.800	16.710	16.980	16.160	-0.080	-0.476%	9.67万	0.00亿	0.000%
2026-07-13	17.810	16.790	17.930	16.760	-1.000	-5.621%	11.48万	0.00亿	0.000%
2026-07-10	17.780	17.790	18.400	17.460	0.010	0.056%	10.31万	0.00亿	0.000%
2026-07-09	18.020	17.780	18.090	17.260	-0.240	-1.332%	12.97万	0.00亿	0.000%
2026-07-08	18.000	18.020	18.240	17.720	0.040	0.222%	10.30万	0.00亿	0.000%
2026-07-07	18.950	17.980	19.060	17.820	-1.020	-5.368%	14.45万	0.00亿	0.000%
2026-07-06	19.750	19.000	19.800	19.000	-0.650	-3.308%	11.11万	0.00亿	0.000%
2026-07-03	20.300	19.650	20.340	19.640	-0.490	-2.433%	13.42万	0.00亿	0.000%
2026-07-02	20.810	20.140	21.050	20.140	-0.740	-3.544%	14.69万	0.00亿	0.000%
2026-07-01	20.350	20.880	21.450	20.280	0.390	1.903%	17.80万	0.00亿	0.000%
2026-06-30	19.950	20.490	20.700	19.430	0.830	4.222%	20.46万	0.00亿	0.000%
2026-06-29	19.990	19.660	20.210	19.200	-0.440	-2.189%	15.33万	0.00亿	0.000%
2026-06-26	21.650	20.100	21.650	20.050	-1.840	-8.387%	23.37万	0.00亿	0.000%
2026-06-25	22.030	21.940	22.620	21.190	0.010	0.046%	20.75万	0.00亿	0.000%
2026-06-24	22.850	21.930	23.010	21.180	-1.170	-5.065%	26.76万	0.00亿	0.000%
2026-06-23	23.380	23.100	23.860	22.860	-0.460	-1.952%	28.90万	0.00亿	0.000%
2026-06-22	20.810	23.560	23.850	20.660	3.380	16.749%	54.94万	0.00亿	0.000%
2026-06-18	21.000	20.180	21.500	20.110	-0.970	-4.586%	22.02万	0.00亿	0.000%
2026-06-17	21.010	21.150	21.290	20.270	-0.070	-0.330%	17.19万	0.00亿	0.000%
2026-06-16	20.950	21.220	21.420	20.460	0.060	0.284%	22.73万	0.00亿	0.000%
2026-06-15	20.570	21.160	21.560	20.510	0.740	3.624%	14.99万	0.00亿	0.000%
2026-06-12	21.050	20.420	21.320	20.350	-0.480	-2.297%	17.77万	0.00亿	0.000%
2026-06-11	21.680	20.900	21.810	20.440	-1.000	-4.566%	18.24万	0.00亿	0.000%
2026-06-10	22.350	21.900	22.920	21.550	-0.580	-2.580%	15.28万	0.00亿	0.000%
2026-06-09	22.340	22.480	23.010	22.080	0.400	1.812%	16.06万	0.00亿	0.000%
2026-06-08	22.690	22.080	23.680	21.850	-1.650	-6.953%	19.80万	0.00亿	0.000%
2026-06-05	24.230	23.730	24.700	23.710	-0.750	-3.064%	22.15万	0.00亿	0.000%
2026-06-04	23.690	24.480	24.650	23.660	0.550	2.298%	26.58万	0.00亿	0.000%
2026-06-03	23.470	23.930	24.460	23.150	0.680	2.925%	22.62万	0.00亿	0.000%
2026-06-02	23.420	23.250	23.620	22.780	-0.260	-1.106%	13.36万	0.00亿	0.000%
2026-06-01	22.610	23.510	24.450	22.450	1.160	5.190%	22.38万	0.00亿	0.000%
2026-05-29	23.810	22.350	24.050	22.150	-1.470	-6.171%	16.02万	0.00亿	0.000%
2026-05-28	23.640	23.820	24.710	23.530	0.010	0.042%	19.41万	0.00亿	0.000%
2026-05-27	23.880	23.810	24.440	23.450	-0.190	-0.792%	17.71万	0.00亿	0.000%
2026-05-26	24.150	24.000	24.350	23.610	-0.350	-1.437%	15.78万	0.00亿	0.000%
2026-05-25	23.600	24.350	24.540	23.480	0.560	2.354%	23.47万	0.00亿	0.000%
2026-05-22	23.140	23.790	23.910	22.860	0.730	3.166%	22.52万	0.00亿	0.000%
2026-05-21	22.850	23.060	23.550	22.750	0.110	0.479%	28.38万	0.00亿	0.000%
2026-05-20	21.850	22.950	23.070	21.380	1.000	4.556%	24.99万	0.00亿	0.000%
2026-05-19	21.320	21.950	21.950	21.270	0.650	3.052%	8.62万	0.00亿	0.000%
2026-05-18	21.340	21.300	21.720	21.100	-0.050	-0.234%	6.12万	0.00亿	0.000%
2026-05-15	21.850	21.350	22.070	21.250	-0.370	-1.703%	8.42万	0.00亿	0.000%
2026-05-14	22.490	21.720	22.610	21.700	-0.740	-3.295%	9.93万	0.00亿	0.000%
2026-05-13	22.250	22.460	22.550	22.110	0.150	0.672%	7.52万	0.00亿	0.000%
2026-05-12	22.550	22.310	22.700	22.200	-0.320	-1.414%	7.19万	0.00亿	0.000%
2026-05-11	22.670	22.630	22.790	22.460	0.050	0.221%	9.07万	0.00亿	0.000%
2026-05-08	22.310	22.580	22.910	22.100	0.270	1.210%	8.12万	0.00亿	0.000%
2026-05-07	22.260	22.310	22.340	21.950	0.240	1.087%	7.18万	0.00亿	0.000%
2026-05-06	21.790	22.070	22.370	21.790	0.500	2.318%	9.24万	0.00亿	0.000%
2026-04-30	21.670	21.570	21.870	21.450	-0.140	-0.645%	6.09万	0.00亿	0.000%
2026-04-29	20.960	21.710	21.870	20.960	0.160	0.742%	7.20万	0.00亿	0.000%
2026-04-28	22.260	21.550	22.350	21.400	-0.900	-4.009%	10.73万	0.00亿	0.000%
2026-04-27	22.310	22.450	22.530	22.020	0.140	0.628%	5.78万	0.00亿	0.000%
2026-04-24	22.480	22.310	22.630	22.000	-0.250	-1.108%	7.07万	0.00亿	0.000%
2026-04-23	23.110	22.560	23.140	22.500	-0.550	-2.380%	9.90万	0.00亿	0.000%
2026-04-22	22.930	23.110	23.150	22.750	0.210	0.917%	7.82万	0.00亿	0.000%
2026-04-21	23.360	22.900	23.360	22.770	-0.460	-1.969%	8.34万	0.00亿	0.000%
2026-04-20	23.040	23.360	23.530	23.030	0.070	0.301%	10.13万	0.00亿	0.000%
2026-04-17	23.050	23.290	23.400	22.900	0.390	1.703%	12.17万	0.00亿	0.000%
2026-04-16	22.550	22.900	22.990	22.540	0.380	1.687%	9.17万	0.00亿	0.000%
2026-04-15	22.920	22.520	23.050	22.470	-0.280	-1.228%	7.66万	0.00亿	0.000%
2026-04-14	22.910	22.800	22.990	22.550	0.110	0.485%	9.84万	0.00亿	0.000%
2026-04-13	22.730	22.690	22.960	22.660	0.000	0.000%	12.29万	0.00亿	0.000%
2026-04-10	22.860	23.200	23.800	22.720	0.000	0.000%	18.98万	0.00亿	0.000%
2026-04-09	22.940	22.540	22.940	22.520	0.000	0.000%	8.35万	0.00亿	0.000%
2026-04-08	22.530	23.140	23.150	22.450	0.000	0.000%	12.16万	0.00亿	0.000%
2026-04-07	21.660	22.110	22.430	21.600	0.000	0.000%	7.71万	0.00亿	0.000%
2026-04-03	22.760	21.720	22.960	21.700	0.000	0.000%	7.43万	0.00亿	0.000%
2026-04-02	22.750	22.090	22.750	21.970	0.000	0.000%	5.27万	0.00亿	0.000%
2026-04-01	22.600	22.660	22.750	22.390	0.000	0.000%	6.18万	0.00亿	0.000%