新城市（300778）历史行情

以下为新城市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
2026-10-07	11.130	11.050	11.190	10.860	-0.100	-0.897%	385.33万	0.42亿	1.893%
2026-10-06	11.130	11.050	11.190	10.860	-0.100	-0.897%	385.33万	0.42亿	1.893%
2026-10-05	11.130	11.050	11.190	10.860	-0.100	-0.897%	385.33万	0.42亿	1.893%
2026-10-02	11.130	11.050	11.190	10.860	-0.100	-0.897%	385.33万	0.42亿	1.893%
2026-10-01	11.130	11.050	11.190	10.860	-0.100	-0.897%	385.33万	0.42亿	1.893%
2026-09-30	11.130	11.050	11.190	10.860	-0.100	-0.897%	3.85万	0.00亿	0.000%
2026-09-29	10.960	11.150	11.220	10.740	0.300	2.765%	4.78万	0.00亿	0.000%
2026-09-28	10.960	10.850	11.370	10.700	0.000	0.000%	5.13万	0.00亿	0.000%
2026-09-27	11.000	10.850	11.230	10.820	-0.130	-1.184%	520.60万	0.57亿	2.557%
2026-09-24	11.000	10.850	11.230	10.820	-0.130	-1.184%	5.21万	0.00亿	0.000%
2026-09-23	10.850	10.980	11.250	10.750	0.110	1.012%	4.64万	0.00亿	0.000%
2026-09-22	10.780	10.870	10.970	10.770	0.020	0.184%	3.25万	0.00亿	0.000%
2026-09-21	10.390	10.850	10.980	10.330	0.470	4.528%	3.87万	0.00亿	0.000%
2026-09-18	10.380	10.380	10.530	10.200	0.010	0.096%	2.67万	0.00亿	0.000%
2026-09-17	10.200	10.370	10.410	10.100	0.180	1.766%	2.55万	0.00亿	0.000%
2026-09-16	10.030	10.190	10.330	9.960	0.160	1.595%	3.11万	0.00亿	0.000%
2026-09-15	10.340	10.030	10.470	10.020	-0.390	-3.743%	3.09万	0.00亿	0.000%
2026-09-14	10.560	10.420	10.610	10.360	-0.190	-1.791%	3.15万	0.00亿	0.000%
2026-09-11	11.000	10.610	11.000	10.510	-0.460	-4.155%	4.63万	0.00亿	0.000%
2026-09-10	11.220	11.070	11.360	11.050	-0.260	-2.295%	3.31万	0.00亿	0.000%
2026-09-09	11.650	11.330	11.700	11.280	-0.380	-3.245%	5.30万	0.00亿	0.000%
2026-09-08	11.780	11.710	11.910	11.480	-0.070	-0.594%	6.96万	0.00亿	0.000%
2026-09-07	11.080	11.780	11.980	10.970	0.890	8.173%	9.58万	0.00亿	0.000%
2026-09-04	10.860	10.890	11.160	10.760	0.140	1.302%	3.58万	0.00亿	0.000%
2026-09-03	10.990	10.750	11.000	10.740	-0.120	-1.104%	3.29万	0.00亿	0.000%
2026-09-02	10.950	10.870	10.950	10.630	-0.080	-0.731%	3.68万	0.00亿	0.000%
2026-09-01	10.760	10.950	11.050	10.690	0.170	1.577%	7.10万	0.00亿	0.000%
2026-08-31	11.260	10.780	11.580	10.600	0.030	0.279%	9.12万	0.00亿	0.000%
2026-08-28	10.320	10.750	11.120	10.320	0.320	3.068%	7.34万	0.00亿	0.000%
2026-08-27	10.420	10.430	10.510	10.290	-0.020	-0.191%	2.70万	0.00亿	0.000%
2026-08-26	10.370	10.450	10.650	10.300	0.050	0.481%	4.05万	0.00亿	0.000%
2026-08-25	10.170	10.400	10.450	10.070	0.180	1.761%	2.34万	0.00亿	0.000%
2026-08-24	10.560	10.220	10.570	10.070	-0.140	-1.351%	2.83万	0.00亿	0.000%
2026-08-21	10.320	10.360	10.440	10.150	0.010	0.097%	1.96万	0.00亿	0.000%
2026-08-20	10.150	10.350	10.480	10.110	0.310	3.088%	2.76万	0.00亿	0.000%
2026-08-19	10.280	10.040	10.430	9.960	-0.340	-3.276%	2.58万	0.00亿	0.000%
2026-08-18	10.490	10.380	10.540	10.320	-0.110	-1.049%	2.34万	0.00亿	0.000%
2026-08-17	10.490	10.490	10.550	10.310	0.010	0.095%	3.28万	0.00亿	0.000%
2026-08-14	10.760	10.480	10.770	10.400	-0.280	-2.602%	3.86万	0.00亿	0.000%
2026-08-13	11.140	10.760	11.260	10.700	-0.370	-3.324%	3.64万	0.00亿	0.000%
2026-08-12	10.670	11.130	11.170	10.670	0.350	3.247%	3.62万	0.00亿	0.000%
2026-08-11	10.680	10.780	10.820	10.410	0.100	0.936%	3.42万	0.00亿	0.000%
2026-08-10	10.350	10.680	10.680	10.350	0.160	1.521%	4.08万	0.00亿	0.000%
2026-08-07	10.380	10.520	10.560	10.070	0.200	1.938%	4.87万	0.00亿	0.000%
2026-08-06	10.340	10.320	10.380	10.090	0.010	0.097%	2.77万	0.00亿	0.000%
2026-08-05	10.400	10.310	10.580	10.240	-0.040	-0.386%	2.55万	0.00亿	0.000%
2026-08-04	10.480	10.350	10.590	10.280	-0.030	-0.289%	3.09万	0.00亿	0.000%
2026-08-03	10.220	10.380	10.420	10.160	0.270	2.671%	3.82万	0.00亿	0.000%
2026-07-31	9.800	10.110	10.170	9.800	0.290	2.953%	4.15万	0.00亿	0.000%
2026-07-30	9.740	9.820	10.190	9.690	-0.010	-0.102%	4.30万	0.00亿	0.000%
2026-07-29	9.410	9.830	10.150	9.370	0.440	4.686%	5.94万	0.00亿	0.000%
2026-07-28	9.150	9.390	9.530	9.150	0.160	1.733%	2.61万	0.00亿	0.000%
2026-07-27	8.920	9.230	9.320	8.920	0.280	3.128%	2.33万	0.00亿	0.000%
2026-07-24	9.080	8.950	9.150	8.910	-0.220	-2.399%	2.27万	0.00亿	0.000%
2026-07-23	8.940	9.170	9.220	8.870	0.230	2.573%	2.61万	0.00亿	0.000%
2026-07-22	9.110	8.940	9.300	8.880	-0.250	-2.720%	3.24万	0.00亿	0.000%
2026-07-21	9.270	9.190	9.350	8.510	-0.120	-1.289%	5.73万	0.00亿	0.000%
2026-07-20	9.780	9.310	9.980	9.170	-0.320	-3.323%	4.98万	0.00亿	0.000%
2026-07-17	9.890	9.630	10.100	9.580	-0.260	-2.629%	3.95万	0.00亿	0.000%
2026-07-16	9.950	9.890	10.220	9.820	-0.030	-0.302%	3.59万	0.00亿	0.000%
2026-07-15	9.720	9.920	10.130	9.630	0.200	2.058%	4.37万	0.00亿	0.000%
2026-07-14	9.320	9.720	9.800	9.190	0.340	3.625%	4.49万	0.00亿	0.000%
2026-07-13	9.280	9.380	9.620	9.240	-0.130	-1.367%	5.29万	0.00亿	0.000%
2026-07-10	9.320	9.510	9.740	9.120	0.240	2.589%	5.10万	0.00亿	0.000%
2026-07-09	9.230	9.270	9.470	8.960	-0.040	-0.430%	3.91万	0.00亿	0.000%
2026-07-08	9.540	9.310	9.590	9.220	-0.140	-1.481%	2.83万	0.00亿	0.000%
2026-07-07	9.800	9.450	9.860	9.330	-0.370	-3.768%	4.29万	0.00亿	0.000%
2026-07-06	9.950	9.820	10.470	9.820	-0.190	-1.898%	6.76万	0.00亿	0.000%
2026-07-03	9.490	10.010	10.520	9.490	0.590	6.263%	8.86万	0.00亿	0.000%
2026-07-02	9.740	9.420	9.850	9.400	-0.250	-2.585%	4.30万	0.00亿	0.000%
2026-07-01	9.500	9.670	9.830	9.380	0.120	1.257%	4.15万	0.00亿	0.000%
2026-06-30	9.360	9.550	9.650	9.100	0.110	1.165%	6.59万	0.00亿	0.000%
2026-06-29	8.980	9.440	9.580	8.900	0.520	5.830%	8.18万	0.00亿	0.000%
2026-06-26	9.190	8.920	9.210	8.910	-0.310	-3.359%	4.26万	0.00亿	0.000%
2026-06-25	9.450	9.230	9.560	9.150	-0.260	-2.740%	4.70万	0.00亿	0.000%
2026-06-24	9.990	9.490	9.990	9.280	-0.420	-4.238%	6.25万	0.00亿	0.000%
2026-06-23	9.780	9.910	10.130	9.680	0.040	0.405%	4.83万	0.00亿	0.000%
2026-06-22	9.870	9.870	9.870	9.370	0.020	0.203%	5.04万	0.00亿	0.000%
2026-06-18	10.050	9.850	10.070	9.780	-0.200	-1.990%	3.88万	0.00亿	0.000%
2026-06-17	10.270	10.050	10.270	9.970	-0.220	-2.142%	3.81万	0.00亿	0.000%
2026-06-16	10.080	10.270	10.350	9.960	0.150	1.482%	4.18万	0.00亿	0.000%
2026-06-15	10.460	10.120	10.650	10.020	-0.240	-2.317%	5.96万	0.00亿	0.000%
2026-06-12	10.590	10.360	10.620	10.250	-0.070	-0.671%	4.55万	0.00亿	0.000%
2026-06-11	10.480	10.430	10.560	10.150	-0.120	-1.137%	3.67万	0.00亿	0.000%
2026-06-10	10.940	10.550	11.070	10.310	-0.380	-3.477%	5.63万	0.00亿	0.000%
2026-06-09	11.110	10.930	11.300	10.800	-0.130	-1.175%	5.29万	0.00亿	0.000%
2026-06-08	10.880	11.060	11.800	10.770	-0.140	-1.250%	7.56万	0.00亿	0.000%
2026-06-05	11.100	11.200	11.370	10.750	0.100	0.901%	4.61万	0.00亿	0.000%
2026-06-04	11.480	11.100	11.500	10.980	-0.450	-3.896%	4.96万	0.00亿	0.000%
2026-06-03	11.520	11.550	11.740	11.370	0.020	0.173%	5.31万	0.00亿	0.000%
2026-06-02	12.080	11.530	12.150	11.400	-0.560	-4.632%	6.66万	0.00亿	0.000%
2026-06-01	11.760	12.090	12.430	11.600	0.000	0.000%	11.34万	0.00亿	0.000%
2026-05-29	13.590	12.090	13.600	11.910	-1.510	-11.103%	17.48万	0.00亿	0.000%
2026-05-28	12.870	13.600	14.100	12.870	0.640	4.938%	9.94万	0.00亿	0.000%
2026-05-27	13.300	12.960	13.420	12.860	-0.440	-3.284%	3.67万	0.00亿	0.000%
2026-05-26	13.460	13.400	13.620	13.000	-0.140	-1.034%	4.98万	0.00亿	0.000%
2026-05-25	13.490	13.540	14.050	13.290	0.140	1.045%	4.78万	0.00亿	0.000%
2026-05-22	13.150	13.400	13.420	12.970	0.330	2.525%	4.17万	0.00亿	0.000%
2026-05-21	13.880	13.070	13.960	13.030	-0.670	-4.876%	6.59万	0.00亿	0.000%
2026-05-20	14.570	13.740	14.620	13.670	-0.600	-4.184%	6.95万	0.00亿	0.000%
2026-05-19	14.090	14.340	14.920	13.950	0.330	2.355%	10.47万	0.00亿	0.000%
2026-05-18	14.230	14.010	14.540	13.580	-0.290	-2.028%	8.38万	0.00亿	0.000%
2026-05-15	13.720	14.300	14.590	13.530	0.710	5.224%	10.93万	0.00亿	0.000%
2026-05-14	13.870	13.590	14.070	13.450	-0.260	-1.877%	5.52万	0.00亿	0.000%
2026-05-13	14.100	13.850	14.180	13.710	-0.040	-0.288%	5.39万	0.00亿	0.000%
2026-05-12	13.650	13.890	14.600	13.630	0.170	1.239%	9.08万	0.00亿	0.000%
2026-05-11	13.720	13.720	13.870	13.370	0.130	0.957%	7.21万	0.00亿	0.000%
2026-05-08	13.590	13.590	13.840	13.360	-0.060	-0.440%	6.67万	0.00亿	0.000%
2026-05-07	13.270	13.650	13.930	12.870	0.590	4.518%	13.14万	0.00亿	0.000%
2026-05-06	13.140	13.060	13.370	12.910	0.010	0.077%	7.63万	0.00亿	0.000%
2026-04-30	12.490	13.050	13.580	12.470	0.520	4.150%	15.79万	0.00亿	0.000%
2026-04-29	13.100	12.530	13.460	12.100	-0.930	-6.909%	15.44万	0.00亿	0.000%
2026-04-28	12.890	13.460	13.690	12.880	0.450	3.459%	8.84万	0.00亿	0.000%
2026-04-27	12.620	13.010	13.080	12.220	0.440	3.500%	4.60万	0.00亿	0.000%
2026-04-24	12.420	12.570	12.680	12.310	0.040	0.319%	2.84万	0.00亿	0.000%
2026-04-23	12.740	12.530	12.750	12.470	-0.100	-0.792%	2.33万	0.00亿	0.000%
2026-04-22	12.670	12.630	12.770	12.560	-0.110	-0.863%	2.11万	0.00亿	0.000%
2026-04-21	12.840	12.740	12.930	12.670	-0.120	-0.933%	2.92万	0.00亿	0.000%
2026-04-20	12.880	12.860	13.060	12.730	-0.030	-0.233%	4.97万	0.00亿	0.000%
2026-04-17	13.700	12.890	13.800	12.810	0.100	0.782%	8.44万	0.00亿	0.000%
2026-04-16	12.540	12.790	12.890	12.420	0.300	2.402%	3.64万	0.00亿	0.000%
2026-04-15	12.520	12.490	12.960	12.420	-0.060	-0.478%	3.82万	0.00亿	0.000%
2026-04-14	12.450	12.550	12.550	12.290	0.150	1.210%	2.81万	0.00亿	0.000%
2026-04-13	12.290	12.400	12.420	12.190	0.090	0.731%	2.23万	0.00亿	0.000%
2026-04-10	12.480	12.310	12.570	12.280	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-09	12.450	12.350	12.590	12.200	0.000	0.000%	5.21万	0.00亿	0.000%
2026-04-08	12.190	12.530	12.540	12.180	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-07	11.450	11.850	11.850	11.420	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-03	11.990	11.380	12.050	11.370	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-02	12.500	11.990	12.560	11.900	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-01	12.530	12.470	12.530	12.280	0.000	0.000%	2.79万	0.00亿	0.000%