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
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%
2025-12-11	12.13	11.82	-0.29	-2.39%	11.80	12.13	25634	3055	0.65%
2025-12-10	12.16	12.11	0.00	0.00%	12.01	12.16	15697	1896	0.40%
2025-12-09	12.35	12.11	-0.18	-1.46%	12.10	12.41	22199	2716	0.57%
2025-12-08	12.31	12.29	0.03	0.24%	12.25	12.35	17598	2165	0.45%
2025-12-05	12.25	12.26	0.02	0.16%	12.02	12.29	23183	2814	0.59%
2025-12-04	12.42	12.24	-0.24	-1.92%	12.24	12.49	23525	2900	0.60%
2025-12-03	12.45	12.48	0.04	0.32%	12.38	12.55	20552	2561	0.52%
2025-12-02	12.57	12.44	-0.13	-1.03%	12.37	12.57	13820	1718	0.35%
2025-12-01	12.46	12.57	0.12	0.96%	12.40	12.59	19683	2467	0.50%
2025-11-28	12.56	12.45	-0.16	-1.27%	12.35	12.59	24952	3104	0.64%
2025-11-27	12.41	12.61	0.15	1.20%	12.30	12.65	27368	3422	0.70%
2025-11-26	12.59	12.46	-0.04	-0.32%	12.44	12.95	44561	5683	1.14%
2025-11-25	12.32	12.50	0.20	1.63%	12.28	12.69	31623	3953	0.81%
2025-11-24	12.16	12.30	0.14	1.15%	12.16	12.42	21330	2625	0.54%
2025-11-21	12.72	12.16	-0.58	-4.55%	12.10	12.81	39349	4861	1.00%
2025-11-20	12.95	12.74	-0.21	-1.62%	12.68	13.05	35193	4511	0.90%
2025-11-19	13.34	12.95	-0.49	-3.65%	12.95	13.38	54577	7133	1.39%
2025-11-18	13.30	13.44	0.14	1.05%	13.25	13.70	72799	9782	1.86%
2025-11-17	13.59	13.30	-0.33	-2.42%	13.20	13.60	72148	9590	1.84%
2025-11-14	13.13	13.63	0.38	2.87%	13.10	13.84	132912	18061	13.16%
2025-11-13	13.31	13.25	-0.02	-0.15%	13.07	13.36	35202	4645	3.48%
2025-11-12	13.19	13.27	0.08	0.61%	13.15	13.39	46479	6169	4.60%
2025-11-11	13.22	13.19	0.03	0.23%	13.01	13.27	33074	4353	3.27%
2025-11-10	12.90	13.16	0.26	2.02%	12.89	13.25	39971	5257	3.96%
2025-11-07	12.95	12.90	-0.04	-0.31%	12.89	13.06	26760	3472	2.65%
2025-11-06	13.10	12.94	-0.22	-1.67%	12.94	13.15	30042	3907	2.97%
2025-11-05	13.10	13.16	0.01	0.08%	13.06	13.25	23446	3083	2.32%
2025-11-04	13.34	13.15	-0.13	-0.98%	13.05	13.37	33079	4342	3.27%
2025-11-03	13.26	13.28	0.09	0.68%	13.11	13.30	31904	4223	3.16%
2025-10-31	12.84	13.19	0.42	3.29%	12.74	13.23	43003	5623	4.26%
2025-10-30	13.05	12.77	-0.35	-2.67%	12.76	13.07	34052	4390	3.37%
2025-10-29	13.14	13.12	0.00	0.00%	12.94	13.20	32673	4268	3.23%
2025-10-28	13.18	13.12	-0.05	-0.38%	13.11	13.24	22907	3013	2.27%
2025-10-27	13.30	13.17	-0.09	-0.68%	13.13	13.36	32490	4287	3.22%
2025-10-24	13.24	13.26	0.02	0.15%	13.11	13.30	28266	3738	2.80%
2025-10-23	13.45	13.24	-0.32	-2.36%	13.12	13.58	50375	6668	4.99%
2025-10-22	13.29	13.56	0.14	1.04%	13.21	13.82	61395	8301	6.08%
2025-10-21	13.23	13.42	0.19	1.44%	13.13	13.55	35371	4724	3.50%
2025-10-20	12.99	13.23	0.25	1.93%	12.99	13.24	26595	3496	2.63%
2025-10-17	13.14	12.98	-0.19	-1.44%	12.96	13.30	27643	3629	2.74%
2025-10-16	13.36	13.17	-0.20	-1.50%	13.16	13.42	36257	4811	3.59%
2025-10-15	13.18	13.37	0.23	1.75%	13.06	13.38	45381	6026	4.49%
2025-10-14	13.09	13.14	0.07	0.54%	13.00	13.18	36095	4726	3.57%
2025-10-13	12.84	13.07	0.00	0.00%	12.52	13.07	32215	4143	3.19%
2025-10-10	12.76	13.07	0.27	2.11%	12.75	13.11	45678	5940	4.52%
2025-10-09	12.88	12.80	-0.05	-0.39%	12.71	12.90	28686	3665	2.84%
2025-09-30	12.71	12.85	0.14	1.10%	12.70	12.93	23611	3028	2.34%
2025-09-29	12.79	12.71	-0.08	-0.63%	12.50	12.79	23137	2928	2.29%
2025-09-26	12.76	12.79	-0.06	-0.47%	12.63	12.88	22833	2914	2.26%
2025-09-25	12.98	12.85	-0.12	-0.93%	12.81	13.03	29375	3790	2.91%
2025-09-24	12.74	12.97	0.11	0.86%	12.74	12.98	24957	3223	2.47%
2025-09-23	13.14	12.86	-0.28	-2.13%	12.49	13.14	51731	6586	5.12%
2025-09-22	13.49	13.14	-0.30	-2.23%	13.08	13.49	42349	5584	4.19%
2025-09-19	13.73	13.44	-0.29	-2.11%	13.40	13.77	35016	4726	3.47%
2025-09-18	13.93	13.73	-0.20	-1.44%	13.65	13.94	48023	6619	4.75%
2025-09-17	14.00	13.93	-0.11	-0.78%	13.92	14.02	33570	4682	3.32%
2025-09-16	14.00	14.04	-0.04	-0.28%	13.88	14.06	35590	4966	3.52%
2025-09-15	13.77	14.08	0.35	2.55%	13.64	14.15	63292	8816	6.27%
2025-09-12	13.70	13.73	0.03	0.22%	13.51	13.82	41838	5713	4.14%
2025-09-11	13.63	13.70	0.06	0.44%	13.36	13.70	38629	5225	3.82%
2025-09-10	13.80	13.64	-0.11	-0.80%	13.64	13.87	24957	3425	2.47%
2025-09-09	13.93	13.75	-0.21	-1.50%	13.69	13.96	28233	3900	2.79%
2025-09-08	13.86	13.96	0.10	0.72%	13.74	14.00	32416	4514	3.21%