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
2026-03-20	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%
2026-01-23	12.86	12.91	0.12	0.94%	12.78	12.96	27623	3565	0.70%
2026-01-22	12.77	12.79	0.03	0.24%	12.68	12.84	26481	3382	0.68%
2026-01-21	12.67	12.76	0.05	0.39%	12.62	12.83	28022	3571	0.71%
2026-01-20	12.63	12.71	0.12	0.95%	12.57	12.82	27160	3444	0.69%
2026-01-19	12.51	12.59	0.06	0.48%	12.47	12.66	21351	2690	0.54%
2026-01-16	12.78	12.53	-0.19	-1.49%	12.52	12.82	35605	4491	0.91%
2026-01-15	12.72	12.72	-0.10	-0.78%	12.63	12.86	36040	4571	0.92%
2026-01-14	12.92	12.82	-0.09	-0.70%	12.70	13.06	82948	10674	2.12%
2026-01-13	12.45	12.91	0.47	3.78%	12.44	13.28	122868	15974	3.13%
2026-01-12	12.36	12.44	0.12	0.97%	12.26	12.45	33133	4097	0.85%
2026-01-09	12.19	12.32	0.13	1.07%	12.10	12.32	31771	3887	0.81%
2026-01-08	12.10	12.19	0.04	0.33%	12.10	12.25	25147	3066	0.64%
2026-01-07	12.07	12.15	0.07	0.58%	12.03	12.19	23293	2823	0.59%
2026-01-06	12.14	12.08	0.00	0.00%	11.98	12.14	22700	2737	0.58%
2026-01-05	11.76	12.08	0.29	2.46%	11.75	12.12	31697	3804	0.81%
2025-12-31	11.72	11.79	0.09	0.77%	11.62	11.79	13839	1620	0.35%
2025-12-30	11.75	11.70	-0.06	-0.51%	11.67	11.80	15209	1784	0.39%
2025-12-29	11.83	11.76	-0.07	-0.59%	11.74	11.84	14064	1656	0.36%
2025-12-26	11.94	11.83	-0.10	-0.84%	11.81	11.98	14826	1763	0.38%
2025-12-25	11.98	11.93	0.04	0.34%	11.88	11.98	15788	1882	0.40%
2025-12-24	11.74	11.89	0.10	0.85%	11.74	11.91	13092	1555	0.33%
2025-12-23	11.96	11.79	-0.16	-1.34%	11.78	12.00	17857	2117	0.46%
2025-12-22	11.94	11.95	0.00	0.00%	11.90	12.03	13860	1659	0.35%
2025-12-19	11.88	11.95	0.07	0.59%	11.80	11.97	15023	1791	0.38%
2025-12-18	11.74	11.88	0.18	1.54%	11.70	11.98	18683	2219	0.48%
2025-12-17	11.70	11.70	0.00	0.00%	11.52	11.72	19064	2213	0.49%
2025-12-16	11.83	11.70	-0.13	-1.10%	11.67	11.85	15771	1848	0.40%
2025-12-15	11.76	11.83	0.00	0.00%	11.72	11.93	12207	1443	0.31%
2025-12-12	11.83	11.83	0.01	0.08%	11.73	11.97	19679	2339	0.50%