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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.69 | 25.97 | 25.66 | 25.73 | -0.66% | 1.72 | 0.66% |
| 2025-12-17 | 25.62 | 26.09 | 25.21 | 25.90 | +0.39% | 2.75 | 1.07% |
| 2025-12-16 | 25.69 | 25.96 | 25.30 | 25.80 | +0.27% | 2.52 | 0.98% |
| 2025-12-15 | 25.90 | 26.23 | 25.68 | 25.73 | -1.00% | 2.00 | 0.76% |
| 2025-12-12 | 25.65 | 26.15 | 25.60 | 25.99 | +1.25% | 2.20 | 0.84% |
| 2025-12-11 | 26.05 | 26.32 | 25.63 | 25.67 | -1.42% | 3.07 | 1.18% |
| 2025-12-10 | 25.54 | 26.33 | 25.24 | 26.04 | +1.84% | 3.46 | 1.32% |
| 2025-12-09 | 25.87 | 26.12 | 25.52 | 25.57 | -1.54% | 2.37 | 0.91% |
| 2025-12-08 | 25.54 | 26.15 | 25.53 | 25.97 | +1.76% | 3.53 | 1.35% |
| 2025-12-05 | 24.88 | 25.64 | 24.71 | 25.52 | +2.33% | 2.89 | 1.13% |
| 2025-12-04 | 24.83 | 24.98 | 24.66 | 24.94 | +0.44% | 1.58 | 0.63% |
| 2025-12-03 | 25.53 | 25.55 | 24.71 | 24.83 | -2.70% | 3.18 | 1.26% |
| 2025-12-02 | 25.68 | 25.83 | 25.22 | 25.52 | -1.01% | 3.49 | 1.36% |
| 2025-12-01 | 25.83 | 26.02 | 25.64 | 25.78 | -0.23% | 1.73 | 0.67% |
| 2025-11-28 | 25.63 | 25.89 | 25.45 | 25.84 | +0.78% | 2.26 | 0.87% |
| 2025-11-27 | 26.15 | 26.23 | 25.60 | 25.64 | -1.95% | 2.46 | 0.94% |
| 2025-11-26 | 26.33 | 26.52 | 26.15 | 26.15 | -1.25% | 2.48 | 0.94% |
| 2025-11-25 | 26.06 | 26.65 | 25.96 | 26.48 | +1.96% | 4.83 | 1.81% |
| 2025-11-24 | 25.24 | 26.16 | 25.09 | 25.97 | +2.77% | 3.54 | 1.36% |
| 2025-11-21 | 25.15 | 25.45 | 24.80 | 25.27 | -0.04% | 3.35 | 1.33% |