致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 09:02:19 休市中

新大陆 (000997) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 25.99 25.67 -2.85 -9.99% 25.67 26.63 184236 47602 1.80%
2025-04-03 28.43 28.52 -0.49 -1.69% 28.33 29.09 154352 44212 1.50%
2025-04-02 29.52 29.01 -0.42 -1.43% 28.88 29.88 171474 50190 1.67%
2025-04-01 29.88 29.43 -0.44 -1.47% 28.89 30.34 290765 85905 2.83%
2025-03-31 28.20 29.87 1.47 5.18% 27.89 30.53 376427 109122 3.67%
2025-03-28 28.84 28.40 1.26 4.64% 27.50 29.18 389401 110376 3.79%
2025-03-27 26.80 27.14 0.43 1.61% 26.80 27.98 313075 85391 3.05%
2025-03-26 26.53 26.71 0.13 0.49% 26.44 27.38 221109 59425 2.15%
2025-03-25 26.97 26.58 -0.18 -0.67% 26.38 27.25 225563 60136 2.20%
2025-03-24 27.10 26.76 -0.23 -0.85% 26.24 27.77 324095 86824 3.16%
2025-03-21 27.20 26.99 -0.56 -2.03% 26.65 27.72 333194 90218 3.25%
2025-03-20 28.83 27.55 -1.28 -4.44% 27.40 28.88 458930 128197 4.47%
2025-03-19 29.00 28.83 -0.02 -0.07% 28.12 30.99 592010 175974 5.77%
2025-03-18 28.83 28.85 0.04 0.14% 27.77 29.05 377015 106886 3.67%
2025-03-17 27.58 28.81 1.49 5.45% 27.07 29.21 510303 144427 4.97%
2025-03-14 27.64 27.32 0.23 0.85% 26.60 28.00 572398 156411 5.58%
2025-03-13 26.36 27.09 0.15 0.56% 26.07 29.00 779420 210622 7.59%
2025-03-12 24.61 26.94 2.45 10.00% 24.61 26.94 530243 139564 5.17%
2025-03-11 24.10 24.49 0.09 0.37% 23.96 24.50 302733 73308 2.95%
2025-03-10 24.74 24.40 -0.46 -1.85% 24.00 24.79 310523 75380 3.03%
2025-03-07 25.46 24.86 -0.56 -2.20% 24.70 26.40 553060 140490 5.39%
2025-03-06 23.26 25.42 2.31 10.00% 22.94 25.42 599852 147822 5.84%
2025-03-05 22.76 23.11 0.32 1.40% 22.53 23.15 156465 35767 1.52%
2025-03-04 22.60 22.79 -0.11 -0.48% 22.48 23.05 146497 33374 1.43%
2025-03-03 22.50 22.90 0.24 1.06% 22.10 23.71 252582 58308 2.46%
2025-02-28 23.60 22.66 -1.28 -5.35% 22.50 23.72 265904 61309 2.59%
2025-02-27 22.96 23.94 0.97 4.22% 22.83 24.11 478836 113725 4.67%
2025-02-26 22.78 22.97 0.27 1.19% 22.38 23.20 250186 57058 2.44%
2025-02-25 22.71 22.70 -0.44 -1.90% 22.31 23.10 215153 48777 2.10%
2025-02-24 23.81 23.14 -0.50 -2.12% 22.87 23.82 268975 62437 2.62%
2025-02-21 22.88 23.64 0.83 3.64% 22.80 23.77 336585 78584 3.28%
2025-02-20 23.05 22.81 -0.19 -0.83% 22.45 23.15 245110 55793 2.39%
2025-02-19 22.62 23.00 0.35 1.55% 22.38 23.38 294008 67361 2.86%
2025-02-18 23.38 22.65 -0.80 -3.41% 22.50 23.64 325146 74712 3.17%
2025-02-17 24.10 23.45 -0.68 -2.82% 23.13 24.41 413995 98077 4.03%
2025-02-14 23.24 24.13 0.89 3.83% 22.92 24.50 570119 135969 5.55%
2025-02-13 25.00 23.24 -1.38 -5.61% 23.12 25.00 621263 147146 6.05%
2025-02-12 22.56 24.62 2.24 10.01% 22.38 24.62 738783 177189 7.20%
2025-02-11 20.98 22.38 1.57 7.54% 20.98 22.78 476987 104507 4.65%
2025-02-10 20.81 20.81 0.03 0.14% 20.58 20.96 180228 37390 1.76%
2025-02-07 20.59 20.78 0.25 1.22% 20.42 21.16 221797 46045 2.16%
2025-02-06 20.06 20.53 0.41 2.04% 19.70 20.58 169724 34436 1.65%
2025-02-05 20.30 20.12 0.22 1.11% 19.97 20.55 154019 31196 1.50%
2025-01-27 20.18 19.90 -0.09 -0.45% 19.73 20.31 102226 20455 1.00%
2025-01-24 19.73 19.99 0.21 1.06% 19.63 20.17 119049 23779 1.16%
2025-01-23 20.26 19.78 -0.25 -1.25% 19.70 20.49 142514 28596 1.39%
2025-01-22 20.50 20.03 -0.53 -2.58% 19.89 20.60 130396 26305 1.27%
2025-01-21 19.93 20.56 0.69 3.47% 19.73 20.59 148004 29977 1.44%
2025-01-20 20.05 19.87 0.04 0.20% 19.72 20.22 124025 24725 1.21%
2025-01-17 19.46 19.83 0.28 1.43% 19.32 19.98 110739 21842 1.08%
2025-01-16 19.75 19.55 -0.05 -0.26% 19.40 19.97 100433 19768 0.98%
2025-01-15 19.89 19.60 -0.25 -1.26% 19.40 19.89 102306 20094 1.00%
2025-01-14 19.00 19.85 0.86 4.53% 18.83 19.91 183344 35856 1.79%
2025-01-13 18.70 18.99 0.19 1.01% 18.57 19.35 163737 31013 1.60%
2025-01-10 18.30 18.80 0.49 2.68% 18.01 19.33 242017 45916 2.36%
2025-01-09 18.05 18.31 0.30 1.67% 17.89 19.21 197076 36641 1.92%
2025-01-08 17.83 18.01 0.09 0.50% 17.40 18.22 139795 24852 1.36%
2025-01-07 17.93 17.92 0.05 0.28% 17.73 18.05 122397 21885 1.19%
2025-01-06 18.20 17.87 -0.42 -2.30% 17.68 18.39 143781 25822 1.40%
2025-01-03 19.01 18.29 -0.68 -3.58% 18.22 19.10 157128 29206 1.53%
2025-01-02 19.91 18.97 -0.98 -4.91% 18.73 19.97 187826 36384 1.83%
2024-12-31 20.71 19.95 -0.69 -3.34% 19.92 20.87 160840 32557 1.57%
2024-12-30 20.03 20.64 0.61 3.05% 19.88 20.85 171143 35161 1.67%