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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.10 | 20.41 | 19.81 | 20.30 | +2.78% | 3.35 | 1.66% |
| 2026-03-23 | 20.58 | 20.70 | 19.52 | 19.75 | -6.00% | 3.87 | 1.91% |
| 2026-03-20 | 21.78 | 21.85 | 21.01 | 21.01 | -3.09% | 2.21 | 1.02% |
| 2026-03-19 | 22.00 | 22.07 | 21.61 | 21.68 | -2.61% | 2.97 | 1.35% |
| 2026-03-18 | 22.01 | 22.35 | 21.76 | 22.26 | +1.04% | 2.35 | 1.06% |
| 2026-03-17 | 22.79 | 22.79 | 22.03 | 22.03 | -3.33% | 4.23 | 1.88% |
| 2026-03-16 | 22.61 | 22.93 | 22.50 | 22.79 | +1.24% | 2.52 | 1.10% |
| 2026-03-13 | 22.97 | 22.97 | 22.45 | 22.51 | -2.22% | 3.03 | 1.33% |
| 2026-03-12 | 22.80 | 23.13 | 22.76 | 23.02 | +0.61% | 2.61 | 1.13% |
| 2026-03-11 | 23.07 | 23.15 | 22.80 | 22.88 | -0.82% | 2.79 | 1.20% |
| 2026-03-10 | 23.08 | 23.43 | 22.93 | 23.07 | +0.70% | 2.66 | 1.15% |
| 2026-03-09 | 22.78 | 23.02 | 22.35 | 22.91 | -1.04% | 2.81 | 1.23% |
| 2026-03-06 | 22.88 | 23.22 | 22.78 | 23.15 | +0.74% | 2.18 | 0.94% |
| 2026-03-05 | 23.01 | 23.14 | 22.80 | 22.98 | +1.37% | 2.52 | 1.09% |
| 2026-03-04 | 22.67 | 22.94 | 22.50 | 22.67 | -0.66% | 2.63 | 1.15% |
| 2026-03-03 | 24.00 | 24.08 | 22.77 | 22.82 | -4.88% | 4.53 | 1.93% |
| 2026-03-02 | 24.88 | 24.88 | 23.57 | 23.99 | -4.69% | 6.68 | 2.75% |
| 2026-02-27 | 25.33 | 25.58 | 25.03 | 25.17 | -0.83% | 5.17 | 2.04% |
| 2026-02-26 | 25.90 | 26.05 | 25.28 | 25.38 | -1.63% | 3.47 | 1.35% |
| 2026-02-25 | 25.70 | 26.06 | 25.65 | 25.80 | +0.47% | 2.92 | 1.12% |