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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.93 | 15.15 | 14.75 | 14.80 | -1.12% | 2.31 | 15.09% |
| 2025-07-21 | 14.91 | 15.01 | 14.69 | 14.97 | +0.07% | 2.07 | 13.53% |
| 2025-07-18 | 14.62 | 15.06 | 14.32 | 14.96 | +2.70% | 2.95 | 19.48% |
| 2025-07-17 | 14.49 | 14.61 | 14.40 | 14.56 | -0.07% | 1.40 | 9.36% |
| 2025-07-16 | 14.17 | 14.59 | 14.15 | 14.57 | +2.56% | 2.46 | 16.52% |
| 2025-07-15 | 14.51 | 14.51 | 13.97 | 14.21 | -2.10% | 1.52 | 10.45% |
| 2025-07-14 | 14.25 | 14.59 | 14.11 | 14.51 | +1.16% | 1.45 | 9.81% |
| 2025-07-11 | 14.31 | 14.57 | 14.21 | 14.35 | +0.07% | 1.45 | 9.82% |
| 2025-07-10 | 14.20 | 14.66 | 14.10 | 14.34 | +0.55% | 1.61 | 10.89% |
| 2025-07-09 | 14.43 | 14.58 | 14.21 | 14.26 | -1.96% | 1.43 | 9.71% |
| 2025-07-08 | 14.24 | 15.06 | 14.21 | 14.54 | +2.00% | 2.40 | 15.90% |
| 2025-07-07 | 14.28 | 14.44 | 14.13 | 14.26 | -0.62% | 1.17 | 7.98% |
| 2025-07-04 | 14.64 | 14.72 | 14.35 | 14.35 | -2.14% | 1.58 | 10.61% |
| 2025-07-03 | 14.49 | 14.72 | 14.37 | 14.66 | +1.77% | 2.05 | 13.63% |
| 2025-07-02 | 14.52 | 14.83 | 14.31 | 14.41 | -2.07% | 2.47 | 16.51% |
| 2025-07-01 | 14.14 | 14.79 | 14.12 | 14.71 | +4.18% | 3.73 | 25.11% |
| 2025-06-30 | 13.96 | 14.17 | 13.77 | 14.12 | +1.20% | 1.78 | 12.34% |
| 2025-06-27 | 13.82 | 14.02 | 13.71 | 13.95 | +1.36% | 1.37 | 9.60% |
| 2025-06-26 | 13.89 | 13.91 | 13.63 | 13.77 | -1.48% | 1.36 | 9.56% |
| 2025-06-25 | 13.89 | 14.07 | 13.66 | 13.97 | +0.28% | 1.80 | 12.63% |