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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.60 | 32.60 | 31.93 | 32.00 | -2.65% | 5.80 | 1.76% |
| 2025-07-22 | 31.99 | 33.18 | 31.99 | 32.87 | +3.99% | 9.78 | 2.92% |
| 2025-07-21 | 32.08 | 32.08 | 30.72 | 31.61 | -2.08% | 9.12 | 2.84% |
| 2025-07-18 | 32.58 | 32.65 | 32.16 | 32.28 | -0.86% | 3.86 | 1.16% |
| 2025-07-17 | 32.65 | 32.84 | 32.00 | 32.56 | -0.43% | 6.88 | 2.07% |
| 2025-07-16 | 33.01 | 33.66 | 32.70 | 32.70 | -1.83% | 6.62 | 1.95% |
| 2025-07-15 | 33.04 | 34.00 | 32.72 | 33.31 | +0.82% | 8.02 | 2.34% |
| 2025-07-14 | 32.50 | 33.20 | 32.28 | 33.04 | +1.01% | 7.52 | 2.23% |
| 2025-07-11 | 32.13 | 32.82 | 31.81 | 32.71 | +1.52% | 6.98 | 2.11% |
| 2025-07-10 | 32.25 | 32.55 | 32.00 | 32.22 | -0.15% | 4.55 | 1.37% |
| 2025-07-09 | 32.54 | 32.88 | 32.10 | 32.27 | -1.01% | 5.23 | 1.57% |
| 2025-07-08 | 32.85 | 32.99 | 32.27 | 32.60 | -0.88% | 6.71 | 2.00% |
| 2025-07-07 | 31.99 | 33.10 | 31.99 | 32.89 | +3.40% | 8.45 | 2.52% |
| 2025-07-04 | 31.75 | 32.24 | 31.16 | 31.81 | +0.25% | 6.37 | 1.95% |
| 2025-07-03 | 31.83 | 32.13 | 31.32 | 31.73 | -0.60% | 4.75 | 1.46% |
| 2025-07-02 | 32.86 | 33.34 | 31.68 | 31.92 | +1.01% | 10.97 | 3.29% |
| 2025-07-01 | 32.32 | 32.36 | 31.59 | 31.60 | -1.77% | 6.52 | 1.99% |
| 2025-06-30 | 31.80 | 32.68 | 31.80 | 32.17 | +2.40% | 8.63 | 2.59% |
| 2025-06-27 | 31.72 | 32.34 | 31.34 | 31.41 | -1.25% | 7.51 | 2.29% |
| 2025-06-26 | 32.45 | 32.66 | 31.66 | 31.81 | -1.93% | 10.55 | 3.18% |