新大陆 (000997) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	18.13	18.42	0.29	1.60%	17.91	18.50	211885	38615	2.10%
2026-08-20	17.60	18.13	0.66	3.78%	17.55	18.30	224500	40586	2.23%
2026-08-19	17.79	17.47	-0.48	-2.67%	17.20	17.85	163475	28626	1.62%
2026-08-18	17.82	17.95	0.06	0.34%	17.56	18.03	134988	23990	1.34%
2026-08-17	17.72	17.89	0.11	0.62%	17.47	17.91	120049	21259	1.19%
2026-08-14	17.98	17.78	-0.21	-1.17%	17.51	18.10	143626	25471	1.43%
2026-08-13	18.15	17.99	-0.11	-0.61%	17.90	18.35	184449	33433	1.83%
2026-08-12	18.22	18.10	-0.08	-0.44%	18.03	18.37	119782	21761	1.19%
2026-08-11	18.39	18.18	-0.24	-1.30%	18.10	18.50	115921	21229	1.15%
2026-08-10	18.35	18.42	0.06	0.33%	18.00	18.57	163796	29967	1.63%
2026-08-07	18.59	18.36	-0.32	-1.71%	18.00	18.59	258562	47165	2.57%
2026-08-06	18.51	18.68	0.00	0.00%	18.46	19.35	274234	51931	2.72%
2026-08-05	18.90	18.68	-0.20	-1.06%	18.56	19.20	266173	50142	2.64%
2026-08-04	19.13	18.88	-0.24	-1.26%	18.81	19.23	218726	41489	2.17%
2026-08-03	18.79	19.12	0.33	1.76%	18.73	19.47	270506	51767	2.69%
2026-07-31	18.35	18.79	0.32	1.73%	18.30	19.02	323608	60321	3.21%
2026-07-30	17.60	18.47	0.86	4.88%	17.51	18.96	438873	81263	4.36%
2026-07-29	16.89	17.61	0.78	4.63%	16.80	17.73	275113	47754	2.73%
2026-07-28	16.36	16.83	0.22	1.32%	16.30	16.91	175678	29386	1.74%
2026-07-27	16.10	16.61	0.40	2.47%	16.02	16.65	151443	24907	1.50%
2026-07-24	16.95	16.21	-0.98	-5.70%	16.20	17.09	208164	34551	2.07%
2026-07-23	17.29	17.19	-0.12	-0.69%	16.92	17.42	226608	38706	2.25%
2026-07-22	17.74	17.31	-0.63	-3.51%	17.22	17.74	353875	61404	3.51%
2026-07-21	16.66	17.94	1.32	7.94%	16.63	18.28	573470	101836	5.69%
2026-07-20	16.46	16.62	0.31	1.90%	16.16	16.67	213836	35257	2.12%
2026-07-17	16.45	16.31	-0.29	-1.75%	16.25	16.91	257747	42789	2.56%
2026-07-16	15.76	16.60	0.74	4.67%	15.75	16.89	289242	47700	2.87%
2026-07-15	15.60	15.86	0.25	1.60%	15.51	16.06	154222	24486	1.53%
2026-07-14	15.71	15.61	-0.07	-0.45%	15.16	15.75	176379	27203	1.75%
2026-07-13	16.26	15.68	-0.65	-3.98%	15.61	16.60	211809	33740	2.10%
2026-07-10	16.20	16.33	0.04	0.25%	16.04	16.73	210408	34628	2.09%
2026-07-09	16.08	16.29	0.14	0.87%	15.80	16.30	151148	24274	1.50%
2026-07-08	15.90	16.15	0.25	1.57%	15.90	16.30	139794	22589	1.39%
2026-07-07	16.50	15.90	-0.58	-3.52%	15.87	16.50	127676	20549	1.27%
2026-07-06	16.52	16.48	-0.07	-0.42%	16.36	16.72	117250	19357	1.16%
2026-07-03	16.38	16.55	0.17	1.04%	16.31	16.64	144422	23886	1.43%
2026-07-02	16.56	16.38	-0.20	-1.21%	16.31	16.78	162720	26948	1.62%
2026-07-01	16.22	16.58	0.28	1.72%	16.13	16.91	195735	32371	1.94%
2026-06-30	15.69	16.30	0.55	3.49%	15.52	16.33	191450	30683	1.90%
2026-06-29	15.99	15.75	-0.25	-1.56%	15.45	16.09	241902	38135	2.40%
2026-06-26	17.33	16.00	-1.50	-8.57%	15.99	17.33	333929	54902	3.31%
2026-06-25	17.80	17.50	-0.26	-1.46%	17.28	18.06	205610	36065	2.04%
2026-06-24	18.07	18.01	-0.19	-1.04%	17.63	18.36	207374	37261	2.06%
2026-06-23	18.45	18.20	-0.46	-2.47%	18.09	18.76	207527	38227	2.06%
2026-06-22	17.63	18.66	0.91	5.13%	17.53	18.73	324316	58697	3.22%
2026-06-18	17.50	17.75	0.13	0.74%	17.19	18.19	261113	46312	2.59%
2026-06-17	17.76	17.62	-0.19	-1.07%	17.47	17.88	221580	38997	2.20%
2026-06-16	18.25	17.81	-0.44	-2.41%	17.75	18.25	223707	40066	2.22%
2026-06-15	18.00	18.25	0.41	2.30%	17.96	18.54	218801	39994	2.17%
2026-06-12	17.49	17.84	0.51	2.94%	17.42	18.04	186314	33092	1.85%
2026-06-11	17.71	17.33	-0.65	-3.62%	17.15	17.80	218665	37988	2.17%
2026-06-10	18.24	17.98	-0.14	-0.77%	17.76	18.57	193782	35178	1.92%
2026-06-09	18.23	18.12	0.11	0.61%	17.70	18.25	172508	31081	1.71%
2026-06-08	19.20	18.01	-1.75	-8.86%	17.85	19.23	368137	68314	3.65%
2026-06-05	20.22	19.76	-0.45	-2.23%	19.61	20.25	214247	42530	2.13%
2026-06-04	19.95	20.21	0.28	1.40%	19.81	20.71	237795	48201	2.36%
2026-06-03	20.12	19.93	-0.25	-1.24%	19.76	20.43	262713	52746	2.61%
2026-06-02	20.80	20.18	-0.55	-2.65%	20.03	20.80	248729	50457	2.47%
2026-06-01	20.60	20.73	0.05	0.24%	20.52	21.12	259842	54109	2.58%
2026-05-29	21.75	20.68	-1.07	-4.92%	20.56	21.95	373009	78375	3.70%
2026-05-28	23.30	21.75	-1.66	-7.09%	21.30	23.30	554821	122793	5.51%
2026-05-27	24.68	23.41	-1.18	-4.80%	23.15	24.75	465493	110534	4.62%
2026-05-26	25.41	24.59	-1.15	-4.47%	24.26	25.56	549656	136269	5.46%
2026-05-25	24.68	25.74	0.93	3.75%	23.90	25.78	838878	209282	8.33%
2026-05-22	22.98	24.81	2.26	10.02%	22.70	24.81	748978	179858	7.43%
2026-05-21	23.35	22.55	-0.69	-2.97%	22.40	23.77	368513	85423	3.66%
2026-05-20	23.64	23.24	-0.43	-1.82%	22.98	23.64	306874	71324	3.05%
2026-05-19	22.69	23.67	0.98	4.32%	22.60	23.67	420560	98295	4.17%
2026-05-18	22.40	22.69	0.24	1.07%	22.01	22.91	356182	80232	3.54%
2026-05-15	22.37	22.45	0.10	0.45%	21.91	22.65	345422	77040	3.43%