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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.02 | 21.24 | 20.81 | 21.20 | +0.43% | 3.59 | 1.69% |
| 2026-04-21 | 21.51 | 21.51 | 21.01 | 21.11 | -1.77% | 3.67 | 1.72% |
| 2026-04-20 | 21.26 | 21.63 | 21.01 | 21.49 | +1.08% | 5.98 | 2.77% |
| 2026-04-17 | 20.67 | 21.79 | 20.60 | 21.26 | +5.14% | 9.35 | 4.37% |
| 2026-04-16 | 19.86 | 20.29 | 19.86 | 20.22 | +1.92% | 4.46 | 2.19% |
| 2026-04-15 | 20.02 | 20.20 | 19.80 | 19.84 | -0.20% | 2.69 | 1.34% |
| 2026-04-14 | 19.83 | 19.93 | 19.66 | 19.88 | +1.22% | 2.73 | 1.37% |
| 2026-04-13 | 19.96 | 20.00 | 19.61 | 19.64 | -2.68% | 4.19 | 2.11% |
| 2026-04-10 | 19.97 | 20.40 | 19.86 | 20.18 | +1.97% | 6.44 | 3.17% |
| 2026-04-09 | 20.34 | 20.34 | 19.72 | 19.79 | -3.84% | 4.19 | 2.09% |
| 2026-04-08 | 20.03 | 20.65 | 19.96 | 20.58 | +4.89% | 4.99 | 2.43% |
| 2026-04-07 | 19.51 | 19.90 | 19.51 | 19.62 | +0.20% | 1.34 | 0.67% |
| 2026-04-03 | 19.98 | 20.30 | 19.48 | 19.58 | -1.06% | 1.84 | 0.92% |
| 2026-04-02 | 20.30 | 20.32 | 19.66 | 19.79 | -2.51% | 2.48 | 1.24% |
| 2026-04-01 | 20.40 | 20.49 | 20.22 | 20.30 | +0.99% | 2.35 | 1.15% |
| 2026-03-31 | 20.24 | 20.47 | 20.05 | 20.10 | -0.49% | 2.35 | 1.15% |
| 2026-03-30 | 19.88 | 20.27 | 19.73 | 20.20 | +0.25% | 2.71 | 1.34% |
| 2026-03-27 | 19.88 | 20.39 | 19.85 | 20.15 | +0.05% | 2.45 | 1.20% |
| 2026-03-26 | 20.57 | 20.63 | 20.10 | 20.14 | -2.09% | 1.60 | 0.78% |
| 2026-03-25 | 20.30 | 20.69 | 20.29 | 20.57 | +1.33% | 2.05 | 0.99% |