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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.20 | 30.60 | 29.93 | 30.14 | -0.85% | 4.76 | 1.53% |
| 2025-05-26 | 30.10 | 30.94 | 29.61 | 30.40 | +4.44% | 9.21 | 2.96% |
| 2025-05-23 | 30.15 | 30.16 | 29.11 | 29.11 | -3.62% | 6.45 | 2.11% |
| 2025-05-22 | 29.88 | 31.00 | 29.69 | 30.20 | +2.08% | 9.92 | 3.17% |
| 2025-05-21 | 29.23 | 29.69 | 29.01 | 29.59 | +1.29% | 4.45 | 1.47% |
| 2025-05-20 | 29.32 | 29.71 | 29.10 | 29.21 | -0.20% | 4.64 | 1.53% |
| 2025-05-19 | 29.71 | 29.75 | 28.80 | 29.27 | -1.44% | 5.35 | 1.78% |
| 2025-05-16 | 29.66 | 30.08 | 29.52 | 29.70 | +0.03% | 5.48 | 1.78% |
| 2025-05-15 | 30.05 | 30.30 | 29.18 | 29.69 | -1.55% | 7.16 | 2.34% |
| 2025-05-14 | 30.41 | 30.70 | 29.84 | 30.15 | -0.72% | 8.88 | 2.84% |
| 2025-05-13 | 31.73 | 31.99 | 30.24 | 30.37 | -2.49% | 15.76 | 4.94% |
| 2025-05-12 | 28.56 | 31.15 | 27.85 | 31.15 | +10.00% | 15.25 | 4.95% |
| 2025-05-09 | 29.31 | 29.35 | 28.05 | 28.32 | -4.71% | 9.10 | 3.10% |
| 2025-05-08 | 27.62 | 30.52 | 27.61 | 29.72 | +7.09% | 15.64 | 5.14% |
| 2025-05-07 | 28.57 | 28.79 | 27.48 | 27.75 | -0.60% | 7.64 | 2.64% |
| 2025-05-06 | 26.98 | 28.25 | 26.98 | 27.92 | +4.81% | 8.47 | 2.94% |