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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.28 | 26.38 | 25.57 | 26.09 | -0.69% | 3.16 | 1.22% |
| 2025-10-22 | 26.22 | 26.65 | 26.18 | 26.27 | -0.38% | 2.01 | 0.75% |
| 2025-10-21 | 26.28 | 26.55 | 26.21 | 26.37 | +0.34% | 1.81 | 0.68% |
| 2025-10-20 | 26.42 | 26.51 | 26.15 | 26.28 | +0.11% | 2.09 | 0.79% |
| 2025-10-17 | 26.60 | 26.78 | 26.10 | 26.25 | -1.28% | 2.27 | 0.85% |
| 2025-10-16 | 27.06 | 27.06 | 26.47 | 26.59 | -2.13% | 3.34 | 1.24% |
| 2025-10-15 | 26.98 | 27.18 | 26.75 | 27.17 | +0.44% | 2.32 | 0.85% |
| 2025-10-14 | 27.70 | 27.87 | 26.90 | 27.05 | -1.39% | 3.98 | 1.45% |
| 2025-10-13 | 27.38 | 27.98 | 27.01 | 27.43 | -2.59% | 4.34 | 1.57% |
| 2025-10-10 | 28.74 | 28.93 | 28.08 | 28.16 | -2.80% | 5.13 | 1.79% |
| 2025-10-09 | 29.40 | 29.43 | 28.68 | 28.97 | -2.00% | 6.40 | 2.20% |
| 2025-09-30 | 28.26 | 29.80 | 28.26 | 29.56 | +4.56% | 10.05 | 3.41% |
| 2025-09-29 | 28.00 | 28.45 | 27.80 | 28.27 | +0.89% | 4.77 | 1.68% |
| 2025-09-26 | 28.70 | 28.96 | 28.01 | 28.02 | -2.37% | 5.54 | 1.93% |
| 2025-09-25 | 27.60 | 29.48 | 27.59 | 28.70 | +4.90% | 12.76 | 4.37% |
| 2025-09-24 | 26.65 | 27.37 | 26.55 | 27.36 | +1.86% | 3.96 | 1.46% |
| 2025-09-23 | 27.84 | 27.90 | 26.21 | 26.86 | -4.07% | 6.43 | 2.38% |
| 2025-09-22 | 27.58 | 28.05 | 27.49 | 28.00 | +1.52% | 3.49 | 1.25% |
| 2025-09-19 | 27.76 | 28.19 | 27.56 | 27.58 | -0.61% | 3.18 | 1.13% |
| 2025-09-18 | 28.88 | 29.07 | 27.41 | 27.75 | -4.05% | 6.46 | 2.27% |