新大陆 sz.000997
25.74
+3.75%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.68 | 25.78 | 23.90 | 25.74 | +3.75% | 20.93 | 8.33% |
| 2026-05-22 | 22.98 | 24.81 | 22.70 | 24.81 | +10.02% | 17.99 | 7.43% |
| 2026-05-21 | 23.35 | 23.77 | 22.40 | 22.55 | -2.97% | 8.54 | 3.66% |
| 2026-05-20 | 23.64 | 23.64 | 22.98 | 23.24 | -1.82% | 7.13 | 3.05% |
| 2026-05-19 | 22.69 | 23.67 | 22.60 | 23.67 | +4.32% | 9.83 | 4.17% |
| 2026-05-18 | 22.40 | 22.91 | 22.01 | 22.69 | +1.07% | 8.02 | 3.54% |
| 2026-05-15 | 22.37 | 22.65 | 21.91 | 22.45 | +0.45% | 7.70 | 3.43% |
| 2026-05-14 | 22.00 | 22.95 | 21.77 | 22.35 | +1.59% | 11.35 | 5.01% |
| 2026-05-13 | 21.97 | 22.18 | 21.59 | 22.00 | +0.14% | 7.27 | 3.30% |
| 2026-05-12 | 22.38 | 22.64 | 21.90 | 21.97 | -2.31% | 6.88 | 3.10% |
| 2026-05-11 | 21.78 | 22.78 | 21.45 | 22.49 | +3.93% | 10.16 | 4.54% |
| 2026-05-08 | 20.62 | 22.19 | 20.50 | 21.64 | +4.59% | 9.42 | 4.31% |
| 2026-05-07 | 20.54 | 20.69 | 20.24 | 20.69 | +1.22% | 3.88 | 1.88% |
| 2026-05-06 | 20.09 | 20.66 | 20.09 | 20.44 | +2.77% | 4.40 | 2.14% |
| 2026-04-30 | 19.99 | 20.15 | 19.84 | 19.89 | -0.85% | 2.17 | 1.08% |
| 2026-04-29 | 19.70 | 20.21 | 19.65 | 20.06 | +1.36% | 2.41 | 1.20% |
| 2026-04-28 | 20.03 | 20.03 | 19.60 | 19.79 | -1.44% | 3.05 | 1.53% |
| 2026-04-27 | 20.69 | 20.69 | 20.00 | 20.08 | -4.20% | 5.56 | 2.73% |
| 2026-04-24 | 20.91 | 21.04 | 20.47 | 20.96 | -0.38% | 3.47 | 1.66% |
| 2026-04-23 | 21.11 | 21.34 | 20.92 | 21.04 | -0.75% | 3.73 | 1.76% |