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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.92 | 29.44 | 28.70 | 29.29 | +0.83% | 6.02 | 2.02% |
| 2025-08-19 | 29.28 | 29.74 | 29.01 | 29.05 | -0.85% | 7.63 | 2.54% |
| 2025-08-18 | 29.22 | 29.62 | 28.60 | 29.30 | -1.48% | 13.10 | 4.39% |
| 2025-08-15 | 29.56 | 29.75 | 29.20 | 29.74 | +0.03% | 5.37 | 1.77% |
| 2025-08-14 | 29.83 | 30.28 | 29.26 | 29.73 | -1.29% | 7.62 | 2.49% |
| 2025-08-13 | 30.10 | 30.18 | 29.86 | 30.12 | +0.37% | 4.78 | 1.55% |
| 2025-08-12 | 29.22 | 30.14 | 29.09 | 30.01 | +2.74% | 6.78 | 2.23% |
| 2025-08-11 | 29.01 | 29.28 | 28.92 | 29.21 | +0.62% | 3.19 | 1.07% |
| 2025-08-08 | 29.25 | 29.29 | 28.91 | 29.03 | -1.02% | 3.43 | 1.15% |
| 2025-08-07 | 29.60 | 29.86 | 29.31 | 29.33 | -1.01% | 3.91 | 1.29% |
| 2025-08-06 | 29.39 | 29.84 | 29.35 | 29.63 | +0.37% | 3.61 | 1.19% |
| 2025-08-05 | 29.69 | 29.80 | 29.22 | 29.52 | -0.54% | 3.41 | 1.13% |
| 2025-08-04 | 29.22 | 29.86 | 29.16 | 29.68 | +0.27% | 3.77 | 1.24% |
| 2025-08-01 | 29.69 | 29.85 | 29.04 | 29.60 | -0.57% | 6.18 | 2.05% |
| 2025-07-31 | 30.10 | 30.39 | 29.60 | 29.77 | -1.75% | 5.50 | 1.79% |
| 2025-07-30 | 30.79 | 30.80 | 29.82 | 30.30 | -1.59% | 7.42 | 2.39% |
| 2025-07-29 | 31.37 | 31.38 | 30.51 | 30.79 | -2.16% | 8.84 | 2.79% |
| 2025-07-28 | 31.44 | 31.58 | 30.70 | 31.47 | -0.73% | 6.66 | 2.08% |
| 2025-07-25 | 32.33 | 32.57 | 31.66 | 31.70 | -1.95% | 7.71 | 2.35% |
| 2025-07-24 | 32.02 | 33.41 | 32.02 | 32.33 | +1.03% | 7.32 | 2.19% |