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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.30 | 29.28 | 28.15 | 28.92 | +1.80% | 6.66 | 2.28% |
| 2025-09-16 | 27.47 | 28.47 | 27.10 | 28.41 | +3.65% | 6.54 | 2.33% |
| 2025-09-15 | 27.45 | 27.51 | 26.91 | 27.41 | +0.48% | 3.98 | 1.45% |
| 2025-09-12 | 28.06 | 28.07 | 27.22 | 27.28 | -2.05% | 4.39 | 1.58% |
| 2025-09-11 | 27.45 | 27.87 | 26.94 | 27.85 | +1.38% | 4.42 | 1.60% |
| 2025-09-10 | 27.69 | 28.10 | 27.41 | 27.47 | +0.11% | 2.61 | 0.92% |
| 2025-09-09 | 27.84 | 28.15 | 27.34 | 27.44 | -1.26% | 3.27 | 1.15% |
| 2025-09-08 | 27.10 | 27.87 | 26.94 | 27.79 | +2.06% | 3.78 | 1.34% |
| 2025-09-05 | 26.90 | 27.35 | 26.68 | 27.23 | +1.38% | 3.98 | 1.43% |
| 2025-09-04 | 27.36 | 27.37 | 26.52 | 26.86 | -1.83% | 4.46 | 1.61% |
| 2025-09-03 | 28.30 | 28.32 | 27.20 | 27.36 | -3.08% | 4.72 | 1.66% |
| 2025-09-02 | 29.35 | 29.35 | 27.97 | 28.23 | -4.04% | 8.20 | 2.82% |
| 2025-09-01 | 28.81 | 30.40 | 28.70 | 29.42 | +2.15% | 9.40 | 3.09% |
| 2025-08-29 | 29.19 | 29.35 | 28.73 | 28.80 | -1.23% | 6.23 | 2.10% |
| 2025-08-28 | 29.30 | 29.36 | 28.00 | 29.16 | -0.71% | 9.86 | 3.34% |
| 2025-08-27 | 30.18 | 30.35 | 29.37 | 29.37 | -2.43% | 9.17 | 2.98% |
| 2025-08-26 | 30.21 | 30.54 | 29.50 | 30.10 | -1.95% | 9.47 | 3.07% |
| 2025-08-25 | 30.61 | 30.99 | 30.20 | 30.70 | +0.69% | 9.32 | 2.97% |
| 2025-08-22 | 30.51 | 30.68 | 29.75 | 30.49 | -0.62% | 9.94 | 3.20% |
| 2025-08-21 | 30.01 | 31.49 | 30.01 | 30.68 | +4.75% | 16.54 | 5.24% |