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
2026-04-30	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%
2026-03-12	12.40	12.28	-0.13	-1.05%	12.27	12.44	11163	1378	0.28%
2026-03-11	12.53	12.41	-0.06	-0.48%	12.35	12.54	14100	1751	0.36%
2026-03-10	12.39	12.47	0.16	1.30%	12.32	12.51	20169	2509	0.51%
2026-03-09	12.24	12.31	-0.08	-0.65%	12.22	12.42	21397	2636	0.55%
2026-03-06	12.04	12.39	0.38	3.16%	12.00	12.42	30746	3787	0.78%
2026-03-05	11.94	12.01	0.13	1.09%	11.93	12.14	13179	1588	0.34%
2026-03-04	12.00	11.88	-0.12	-1.00%	11.84	12.06	20959	2502	0.53%
2026-03-03	12.40	12.00	-0.23	-1.88%	12.00	12.41	27023	3293	0.69%
2026-03-02	12.63	12.23	-0.58	-4.53%	12.21	12.69	40703	5035	1.04%
2026-02-27	12.70	12.81	0.13	1.03%	12.70	12.85	19642	2513	0.50%
2026-02-26	12.82	12.68	-0.09	-0.70%	12.67	12.84	16936	2155	0.43%
2026-02-25	12.63	12.77	0.13	1.03%	12.63	12.83	19122	2443	0.49%
2026-02-24	12.52	12.64	0.17	1.36%	12.50	12.69	18202	2294	0.46%
2026-02-13	12.46	12.47	-0.02	-0.16%	12.46	12.61	15826	1984	0.40%
2026-02-12	12.77	12.49	-0.27	-2.12%	12.47	12.77	28054	3522	0.72%
2026-02-11	12.84	12.76	-0.08	-0.62%	12.76	12.89	15698	2013	0.40%
2026-02-10	12.86	12.84	0.06	0.47%	12.74	12.87	26052	3343	0.66%
2026-02-09	12.80	12.78	0.02	0.16%	12.72	12.86	23962	3059	0.61%
2026-02-06	12.71	12.76	0.00	0.00%	12.71	12.88	22638	2901	0.58%
2026-02-05	12.71	12.76	0.03	0.24%	12.69	12.89	20921	2678	0.53%
2026-02-04	12.70	12.73	-0.02	-0.16%	12.63	12.83	17315	2203	0.44%
2026-02-03	12.63	12.75	0.25	2.00%	12.52	12.77	17000	2155	0.43%
2026-02-02	12.56	12.50	-0.18	-1.42%	12.50	12.79	24287	3080	0.62%
2026-01-30	12.53	12.68	0.16	1.28%	12.47	12.77	30714	3881	0.78%
2026-01-29	12.66	12.52	-0.03	-0.24%	12.44	12.66	23942	3009	0.61%
2026-01-28	12.78	12.55	-0.31	-2.41%	12.52	12.83	32797	4151	0.84%
2026-01-27	13.03	12.86	-0.23	-1.76%	12.61	13.08	38121	4870	0.97%
2026-01-26	12.96	13.09	0.18	1.39%	12.77	13.18	52590	6841	1.34%