新天地 sz.301277
10.56
+0.48%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.62 | 14.82 | 14.55 | 14.63 | +0.07% | 1.35 | 8.96% |
| 2025-08-18 | 14.46 | 14.67 | 14.41 | 14.62 | +1.85% | 1.57 | 10.43% |
| 2025-08-15 | 14.19 | 14.38 | 14.13 | 14.36 | +1.18% | 0.89 | 6.07% |
| 2025-08-14 | 14.57 | 14.57 | 14.18 | 14.19 | -2.43% | 1.46 | 9.92% |
| 2025-08-13 | 14.83 | 14.86 | 14.45 | 14.54 | -1.73% | 1.91 | 12.74% |
| 2025-08-12 | 15.15 | 15.17 | 14.75 | 14.80 | -4.02% | 2.79 | 18.16% |
| 2025-08-11 | 15.05 | 15.43 | 15.01 | 15.42 | +2.42% | 1.92 | 12.21% |
| 2025-08-08 | 14.97 | 15.09 | 14.89 | 15.05 | -0.39% | 1.11 | 7.21% |
| 2025-08-07 | 14.96 | 15.16 | 14.92 | 15.11 | +0.59% | 1.44 | 9.33% |
| 2025-08-06 | 15.23 | 15.41 | 14.99 | 15.02 | -1.86% | 1.91 | 12.34% |
| 2025-08-05 | 15.43 | 15.55 | 15.13 | 15.31 | -1.08% | 1.96 | 12.51% |
| 2025-08-04 | 15.31 | 15.58 | 14.91 | 15.48 | -0.32% | 2.56 | 16.36% |
| 2025-08-01 | 15.77 | 16.39 | 15.46 | 15.53 | -3.30% | 3.87 | 23.79% |
| 2025-07-31 | 15.58 | 16.84 | 15.16 | 16.06 | +4.08% | 5.34 | 32.70% |
| 2025-07-30 | 15.32 | 16.15 | 15.23 | 15.43 | +0.77% | 5.13 | 31.79% |
| 2025-07-29 | 14.67 | 15.45 | 14.51 | 15.31 | +4.35% | 4.36 | 28.04% |
| 2025-07-28 | 14.54 | 14.76 | 14.52 | 14.67 | +0.81% | 1.00 | 6.66% |
| 2025-07-25 | 14.70 | 14.77 | 14.45 | 14.55 | -0.60% | 1.29 | 8.57% |
| 2025-07-24 | 14.54 | 14.94 | 14.53 | 14.64 | +0.54% | 1.28 | 8.48% |
| 2025-07-23 | 14.68 | 14.83 | 14.55 | 14.56 | -1.59% | 1.41 | 9.36% |