新天地 (301277) - 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
2026-06-18	8.97	9.00	0.03	0.33%	8.86	9.13	23024	2073	0.59%
2026-06-17	9.11	8.97	-0.14	-1.54%	8.92	9.11	22214	1997	0.57%
2026-06-16	9.21	9.11	-0.10	-1.09%	8.97	9.30	24494	2220	0.62%
2026-06-15	9.30	9.21	-0.09	-0.97%	9.17	9.48	24872	2310	0.63%
2026-06-12	9.13	9.30	0.19	2.09%	9.02	9.32	24751	2284	0.63%
2026-06-11	9.09	9.11	-0.08	-0.87%	8.98	9.22	23769	2157	0.61%
2026-06-10	9.16	9.19	-0.09	-0.97%	9.03	9.31	22888	2091	0.58%
2026-06-09	9.29	9.28	0.01	0.11%	9.12	9.41	24439	2265	0.62%
2026-06-08	9.27	9.27	-0.17	-1.80%	9.13	9.55	30029	2807	0.77%
2026-06-05	9.39	9.44	0.08	0.85%	9.31	9.57	21688	2044	0.55%
2026-06-04	9.58	9.36	-0.27	-2.80%	9.29	9.64	27539	2594	0.70%
2026-06-03	9.80	9.63	-0.18	-1.83%	9.57	9.81	25855	2498	0.66%
2026-06-02	10.10	9.81	-0.28	-2.78%	9.79	10.14	25639	2536	0.65%
2026-06-01	9.86	10.09	0.18	1.82%	9.80	10.15	22680	2276	0.58%
2026-05-29	10.00	9.91	-0.05	-0.50%	9.86	10.06	19481	1936	0.50%
2026-05-28	9.96	9.96	-0.02	-0.20%	9.76	10.07	18070	1796	0.46%
2026-05-27	10.13	9.98	-0.21	-2.06%	9.79	10.19	26767	2666	0.68%
2026-05-26	10.44	10.19	-0.26	-2.49%	10.05	10.45	21277	2172	0.54%
2026-05-25	10.64	10.45	-0.11	-1.04%	10.31	10.67	22611	2359	0.58%
2026-05-22	10.52	10.56	0.05	0.48%	10.45	10.66	16466	1735	0.42%
2026-05-21	10.85	10.51	-0.31	-2.87%	10.50	10.96	21231	2282	0.54%
2026-05-20	10.93	10.82	-0.10	-0.92%	10.70	10.93	17454	1882	0.45%
2026-05-19	10.77	10.92	0.19	1.77%	10.77	11.05	22570	2464	0.58%
2026-05-18	10.72	10.73	-0.04	-0.37%	10.53	10.82	19263	2048	0.49%
2026-05-15	10.80	10.77	-0.03	-0.28%	10.73	10.91	21339	2309	0.54%
2026-05-14	10.98	10.80	-0.19	-1.73%	10.74	11.01	27487	2980	0.70%
2026-05-13	11.15	10.99	-0.07	-0.63%	10.95	11.15	21735	2394	0.55%
2026-05-12	11.44	11.06	-0.39	-3.41%	11.05	11.44	34033	3799	0.87%
2026-05-11	11.35	11.45	0.13	1.15%	11.15	11.46	40999	4636	1.05%
2026-05-08	11.33	11.32	0.00	0.00%	11.31	11.43	31194	3536	0.80%
2026-05-07	11.65	11.32	-0.21	-1.82%	11.32	11.65	29786	3389	0.76%
2026-05-06	11.41	11.53	0.13	1.14%	11.40	11.55	26671	3067	0.68%
2026-04-30	11.42	11.40	0.07	0.62%	11.36	11.52	18588	2124	0.47%
2026-04-29	11.46	11.53	0.00	0.00%	11.44	11.68	19439	2250	0.50%
2026-04-28	11.48	11.53	-0.02	-0.17%	11.47	11.75	20529	2381	0.52%
2026-04-27	11.40	11.55	0.09	0.79%	11.25	11.60	21347	2437	0.54%
2026-04-24	11.35	11.46	0.01	0.09%	11.22	11.52	20924	2381	0.53%
2026-04-23	11.73	11.45	-0.28	-2.39%	11.40	11.73	24769	2845	0.63%
2026-04-22	11.66	11.73	0.01	0.09%	11.64	11.74	15668	1830	0.40%
2026-04-21	11.90	11.72	-0.16	-1.35%	11.66	11.99	21012	2473	0.54%
2026-04-20	12.00	11.88	-0.07	-0.59%	11.83	12.00	19326	2298	0.49%
2026-04-17	12.18	11.95	-0.20	-1.65%	11.83	12.18	26354	3147	0.67%
2026-04-16	12.12	12.15	0.02	0.16%	11.90	12.17	25973	3132	0.66%
2026-04-15	11.98	12.13	0.23	1.93%	11.87	12.23	42967	5191	1.10%
2026-04-14	11.91	11.90	0.07	0.59%	11.72	11.91	30146	3563	0.77%
2026-04-13	12.10	11.83	-0.27	-2.23%	11.77	12.14	39191	4651	1.00%
2026-04-10	11.99	12.10	0.16	1.34%	11.83	12.21	41404	5005	1.06%
2026-04-09	12.36	11.94	-0.42	-3.40%	11.90	12.48	53324	6472	1.36%
2026-04-08	12.34	12.36	0.13	1.06%	12.23	12.53	42861	5295	1.09%
2026-04-07	12.12	12.23	0.20	1.66%	11.73	12.35	38853	4721	0.99%
2026-04-03	12.31	12.03	-0.36	-2.91%	12.00	12.41	40018	4858	1.02%
2026-04-02	12.24	12.39	0.11	0.90%	12.20	12.58	62052	7689	1.58%
2026-04-01	11.85	12.28	0.50	4.24%	11.80	12.34	52013	6331	1.33%
2026-03-31	11.76	11.78	-0.07	-0.59%	11.76	12.09	30925	3682	0.79%
2026-03-30	11.61	11.85	0.11	0.94%	11.56	11.90	39763	4691	1.01%
2026-03-27	11.31	11.74	0.28	2.44%	11.24	11.78	56094	6532	1.43%
2026-03-26	11.45	11.46	0.09	0.79%	11.30	12.15	66028	7715	1.68%
2026-03-25	11.43	11.37	-0.01	-0.09%	11.28	11.50	25358	2892	0.65%
2026-03-24	11.07	11.38	0.52	4.79%	10.98	11.38	43213	4835	1.10%
2026-03-23	11.59	10.86	-0.94	-7.97%	10.80	11.65	59905	6683	1.53%
2026-03-20	12.18	11.80	-0.33	-2.72%	11.79	12.32	30453	3653	0.78%
2026-03-19	12.41	12.13	-0.39	-3.12%	12.12	12.49	24195	2966	0.62%
2026-03-18	12.24	12.52	0.29	2.37%	12.18	12.52	25543	3159	0.65%
2026-03-17	12.59	12.23	-0.32	-2.55%	12.22	12.59	28965	3582	0.74%
2026-03-16	12.42	12.55	0.16	1.29%	12.39	12.60	20567	2577	0.52%
2026-03-13	12.28	12.39	0.11	0.90%	12.20	12.62	20718	2575	0.53%