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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.44 | 26.48 | 25.54 | 25.68 | -2.25% | 4.65 | 1.78% |
| 2026-02-13 | 26.59 | 26.84 | 26.23 | 26.27 | -1.20% | 2.56 | 0.96% |
| 2026-02-12 | 26.62 | 26.70 | 26.32 | 26.59 | +0.26% | 2.11 | 0.79% |
| 2026-02-11 | 26.74 | 26.82 | 26.52 | 26.52 | -1.08% | 1.90 | 0.71% |
| 2026-02-10 | 26.77 | 27.08 | 26.67 | 26.81 | +0.15% | 2.14 | 0.79% |
| 2026-02-09 | 26.99 | 27.09 | 26.64 | 26.77 | +0.11% | 2.69 | 1.00% |
| 2026-02-06 | 26.50 | 26.95 | 26.10 | 26.74 | +0.15% | 3.15 | 1.18% |
| 2026-02-05 | 26.74 | 26.99 | 26.51 | 26.70 | -1.04% | 2.65 | 0.98% |
| 2026-02-04 | 26.80 | 27.16 | 26.30 | 26.98 | +0.04% | 4.34 | 1.61% |
| 2026-02-03 | 26.89 | 27.10 | 26.61 | 26.97 | +1.09% | 2.93 | 1.08% |
| 2026-02-02 | 27.50 | 27.66 | 26.60 | 26.68 | -2.34% | 3.12 | 1.14% |
| 2026-01-30 | 28.01 | 28.04 | 27.25 | 27.32 | -3.05% | 4.21 | 1.52% |
| 2026-01-29 | 27.81 | 28.60 | 27.37 | 28.18 | +0.79% | 5.59 | 1.98% |
| 2026-01-28 | 28.21 | 28.29 | 27.90 | 27.96 | -1.20% | 3.70 | 1.31% |
| 2026-01-27 | 28.41 | 28.74 | 27.76 | 28.30 | -1.01% | 3.65 | 1.29% |
| 2026-01-26 | 28.67 | 29.14 | 27.93 | 28.59 | -0.21% | 5.81 | 2.02% |
| 2026-01-23 | 28.76 | 29.06 | 28.50 | 28.65 | -0.24% | 4.29 | 1.48% |
| 2026-01-22 | 28.88 | 29.00 | 28.23 | 28.72 | -0.03% | 4.36 | 1.51% |
| 2026-01-21 | 28.45 | 28.77 | 27.90 | 28.73 | +0.42% | 7.43 | 2.59% |
| 2026-01-20 | 29.06 | 29.50 | 28.22 | 28.61 | -1.55% | 5.43 | 1.88% |