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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.00 | 29.30 | 28.60 | 29.06 | -0.07% | 5.15 | 1.76% |
| 2026-01-16 | 30.70 | 31.03 | 28.58 | 29.08 | -4.50% | 10.53 | 3.56% |
| 2026-01-15 | 30.89 | 31.44 | 30.03 | 30.45 | +0.03% | 10.17 | 3.27% |
| 2026-01-14 | 29.10 | 31.60 | 29.01 | 30.44 | +4.43% | 15.73 | 5.08% |
| 2026-01-13 | 29.59 | 29.88 | 28.80 | 29.15 | -0.07% | 8.56 | 2.91% |
| 2026-01-12 | 28.16 | 29.28 | 28.11 | 29.17 | +3.99% | 8.45 | 2.92% |
| 2026-01-09 | 27.66 | 28.07 | 27.46 | 28.05 | +1.37% | 4.52 | 1.61% |
| 2026-01-08 | 27.55 | 27.97 | 27.42 | 27.67 | +0.33% | 2.79 | 1.00% |
| 2026-01-07 | 27.98 | 28.13 | 27.51 | 27.58 | -1.39% | 4.49 | 1.60% |
| 2026-01-06 | 27.65 | 28.37 | 27.60 | 27.97 | +0.90% | 6.42 | 2.27% |
| 2026-01-05 | 28.10 | 28.11 | 27.30 | 27.72 | -2.12% | 7.26 | 2.61% |
| 2025-12-31 | 27.45 | 28.59 | 27.45 | 28.32 | +1.72% | 8.16 | 2.88% |
| 2025-12-30 | 27.89 | 28.41 | 27.60 | 27.84 | +2.50% | 11.57 | 4.09% |
| 2025-12-29 | 26.62 | 27.54 | 26.33 | 27.16 | +2.45% | 6.01 | 2.21% |
| 2025-12-26 | 26.70 | 26.92 | 26.38 | 26.51 | -1.19% | 2.77 | 1.03% |
| 2025-12-25 | 26.41 | 27.20 | 26.28 | 26.83 | +3.07% | 5.29 | 1.96% |
| 2025-12-24 | 25.70 | 26.14 | 25.69 | 26.03 | +1.05% | 2.08 | 0.79% |
| 2025-12-23 | 26.30 | 26.30 | 25.65 | 25.76 | -1.94% | 2.57 | 0.98% |
| 2025-12-22 | 26.05 | 26.49 | 25.91 | 26.27 | +0.69% | 2.72 | 1.03% |
| 2025-12-19 | 25.74 | 26.28 | 25.74 | 26.09 | +1.40% | 2.86 | 1.09% |