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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.85 | 25.93 | 25.20 | 25.28 | -2.05% | 2.00 | 0.78% |
| 2025-11-19 | 25.93 | 25.95 | 25.60 | 25.81 | 0.00% | 1.81 | 0.70% |
| 2025-11-18 | 25.68 | 26.03 | 25.40 | 25.81 | -0.42% | 2.37 | 0.92% |
| 2025-11-17 | 25.30 | 25.96 | 25.11 | 25.92 | +2.33% | 3.34 | 1.29% |
| 2025-11-14 | 25.48 | 25.74 | 25.31 | 25.33 | -1.21% | 1.97 | 0.77% |
| 2025-11-13 | 25.45 | 25.65 | 25.33 | 25.64 | +0.83% | 2.06 | 0.80% |
| 2025-11-12 | 25.69 | 25.73 | 25.31 | 25.43 | -1.05% | 2.22 | 0.86% |
| 2025-11-11 | 25.80 | 26.19 | 25.60 | 25.70 | -0.19% | 2.91 | 1.12% |
| 2025-11-10 | 25.75 | 25.77 | 25.55 | 25.75 | +0.39% | 2.00 | 0.77% |
| 2025-11-07 | 26.44 | 26.47 | 25.55 | 25.65 | -3.79% | 6.87 | 2.64% |
| 2025-11-06 | 26.70 | 26.92 | 26.53 | 26.66 | +0.04% | 2.17 | 0.81% |
| 2025-11-05 | 26.51 | 26.76 | 26.27 | 26.65 | -1.26% | 2.37 | 0.88% |
| 2025-11-04 | 27.66 | 27.75 | 26.72 | 26.99 | -2.81% | 3.22 | 1.18% |
| 2025-11-03 | 27.41 | 27.98 | 27.37 | 27.77 | +0.91% | 3.06 | 1.10% |
| 2025-10-31 | 27.35 | 27.74 | 27.11 | 27.52 | +0.84% | 3.35 | 1.21% |
| 2025-10-30 | 27.84 | 27.84 | 27.25 | 27.29 | -1.94% | 3.68 | 1.33% |
| 2025-10-29 | 28.08 | 28.45 | 27.62 | 27.83 | -0.68% | 5.12 | 1.82% |
| 2025-10-28 | 27.10 | 28.40 | 26.98 | 28.02 | +2.67% | 6.16 | 2.19% |
| 2025-10-27 | 26.50 | 27.59 | 26.46 | 27.29 | +3.57% | 5.81 | 2.13% |
| 2025-10-24 | 26.10 | 26.40 | 26.09 | 26.35 | +1.00% | 2.44 | 0.92% |