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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.69 | 11.78 | 11.46 | 11.52 | -1.35% | 0.25 | 0.54% |
| 2026-04-20 | 11.79 | 11.79 | 11.62 | 11.67 | -0.59% | 0.23 | 0.49% |
| 2026-04-17 | 11.97 | 11.97 | 11.62 | 11.74 | -1.65% | 0.31 | 0.67% |
| 2026-04-16 | 11.91 | 11.96 | 11.69 | 11.94 | +0.16% | 0.31 | 0.66% |
| 2026-04-15 | 11.77 | 12.02 | 11.66 | 11.92 | +1.93% | 0.52 | 1.10% |
| 2026-04-14 | 11.70 | 11.70 | 11.52 | 11.69 | +0.59% | 0.36 | 0.77% |
| 2026-04-13 | 11.89 | 11.93 | 11.57 | 11.62 | -2.23% | 0.47 | 1.00% |
| 2026-04-10 | 11.78 | 12.00 | 11.62 | 11.89 | +1.34% | 0.50 | 1.06% |
| 2026-04-09 | 12.15 | 12.26 | 11.69 | 11.73 | -3.40% | 0.65 | 1.36% |
| 2026-04-08 | 12.13 | 12.31 | 12.02 | 12.15 | +1.06% | 0.53 | 1.09% |
| 2026-04-07 | 11.91 | 12.14 | 11.53 | 12.02 | +1.66% | 0.47 | 0.99% |
| 2026-04-03 | 12.10 | 12.19 | 11.79 | 11.82 | -2.91% | 0.49 | 1.02% |
| 2026-04-02 | 12.03 | 12.36 | 11.99 | 12.18 | +0.90% | 0.77 | 1.58% |
| 2026-04-01 | 11.64 | 12.13 | 11.60 | 12.07 | +4.24% | 0.63 | 1.33% |
| 2026-03-31 | 11.56 | 11.88 | 11.56 | 11.58 | -0.59% | 0.37 | 0.79% |
| 2026-03-30 | 11.41 | 11.69 | 11.36 | 11.64 | +0.94% | 0.47 | 1.01% |
| 2026-03-27 | 11.11 | 11.58 | 11.05 | 11.54 | +2.44% | 0.65 | 1.43% |
| 2026-03-26 | 11.25 | 11.94 | 11.10 | 11.26 | +0.79% | 0.77 | 1.68% |
| 2026-03-25 | 11.23 | 11.30 | 11.08 | 11.17 | -0.09% | 0.29 | 0.65% |
| 2026-03-24 | 10.88 | 11.18 | 10.79 | 11.18 | +4.79% | 0.48 | 1.10% |