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
2025-04-03	17.95	17.89	-0.21	-1.16%	17.61	18.35	157770	28345	21.87%
2025-04-02	18.45	18.10	-0.69	-3.67%	17.92	19.19	208551	38353	28.90%
2025-04-01	16.88	18.79	1.91	11.32%	16.84	19.70	294860	54080	40.86%
2025-03-31	16.65	16.88	-0.04	-0.24%	16.56	17.50	123129	20937	17.06%
2025-03-28	16.58	16.92	0.27	1.62%	16.58	17.37	160118	27305	22.19%
2025-03-27	16.38	16.65	0.35	2.15%	16.12	16.75	87992	14528	12.19%
2025-03-26	15.98	16.30	0.29	1.81%	15.93	16.40	80079	13027	11.10%
2025-03-25	16.70	16.01	-0.93	-5.49%	15.99	16.70	122164	19803	16.93%
2025-03-24	16.45	16.94	0.61	3.74%	16.42	17.33	155151	26127	21.50%
2025-03-21	16.28	16.33	0.06	0.37%	16.24	16.64	95692	15727	13.26%
2025-03-20	16.22	16.27	0.01	0.06%	16.13	16.35	47472	7719	6.58%
2025-03-19	16.27	16.26	-0.05	-0.31%	16.20	16.47	48119	7833	6.67%
2025-03-18	16.28	16.31	0.10	0.62%	16.16	16.34	69375	11264	9.61%
2025-03-17	16.30	16.21	0.05	0.31%	16.11	16.66	87815	14336	12.17%
2025-03-14	16.06	16.16	0.11	0.69%	16.02	16.37	95176	15405	13.19%
2025-03-13	16.58	16.05	-0.70	-4.18%	15.80	16.70	137203	22102	19.01%
2025-03-12	16.08	16.75	0.55	3.40%	16.06	16.85	210228	34765	29.14%
2025-03-11	15.88	16.20	1.02	6.72%	15.87	17.52	234248	38711	32.46%
2025-03-10	14.84	15.18	0.36	2.43%	14.82	15.22	49994	7517	6.93%
2025-03-07	14.88	14.82	-0.09	-0.60%	14.71	14.93	31778	4707	4.40%
2025-03-06	14.79	14.91	0.12	0.81%	14.71	14.93	35289	5244	4.89%
2025-03-05	14.84	14.79	-0.09	-0.60%	14.63	14.87	29845	4405	4.14%
2025-03-04	14.54	14.88	0.23	1.57%	14.50	14.98	43738	6471	6.06%
2025-03-03	14.30	14.65	0.32	2.23%	14.30	14.78	42234	6183	5.85%
2025-02-28	14.65	14.33	-0.39	-2.65%	14.33	14.82	33420	4869	4.63%
2025-02-27	14.70	14.72	0.00	0.00%	14.43	14.73	32083	4689	4.45%
2025-02-26	14.44	14.72	0.30	2.08%	14.37	14.73	36946	5392	5.12%
2025-02-25	14.47	14.42	-0.12	-0.83%	14.23	14.53	22064	3178	3.06%
2025-02-24	14.50	14.54	0.01	0.07%	14.37	14.58	26369	3814	3.65%
2025-02-21	14.53	14.53	0.08	0.55%	14.25	14.60	30809	4445	4.27%
2025-02-20	14.20	14.45	0.20	1.40%	14.18	14.62	29979	4342	4.15%
2025-02-19	14.05	14.25	0.26	1.86%	13.92	14.28	29102	4113	4.03%
2025-02-18	14.40	13.99	-0.46	-3.18%	13.95	14.46	30341	4304	4.20%
2025-02-17	14.55	14.45	0.00	0.00%	14.33	14.60	28510	4126	3.95%
2025-02-14	14.22	14.45	0.20	1.40%	14.22	14.55	35031	5061	4.85%
2025-02-13	14.46	14.25	-0.22	-1.52%	14.22	14.47	25172	3606	3.49%
2025-02-12	14.46	14.47	-0.01	-0.07%	14.39	14.54	25713	3717	3.56%
2025-02-11	14.60	14.48	-0.12	-0.82%	14.35	14.61	33753	4870	4.68%
2025-02-10	14.44	14.60	0.15	1.04%	14.40	14.62	38240	5561	5.30%
2025-02-07	14.45	14.45	-0.05	-0.34%	14.32	14.63	53022	7695	7.35%
2025-02-06	14.07	14.50	0.41	2.91%	13.93	14.65	53964	7780	7.48%
2025-02-05	14.01	14.09	0.22	1.59%	13.91	14.13	20662	2902	2.86%
2025-01-27	13.83	13.87	0.05	0.36%	13.83	14.17	25419	3555	3.52%
2025-01-24	13.80	13.82	0.03	0.22%	13.58	13.85	22842	3134	3.17%
2025-01-23	13.79	13.79	0.06	0.44%	13.78	14.06	24677	3431	3.42%
2025-01-22	13.88	13.73	-0.17	-1.22%	13.68	13.88	14042	1931	1.95%
2025-01-21	13.90	13.90	0.04	0.29%	13.60	13.96	19790	2726	2.74%
2025-01-20	13.68	13.86	0.25	1.84%	13.63	13.87	21869	3013	3.03%
2025-01-17	13.55	13.61	0.01	0.07%	13.49	13.70	13193	1793	1.83%
2025-01-16	13.67	13.60	-0.06	-0.44%	13.53	13.89	20092	2752	2.78%
2025-01-15	13.82	13.66	-0.14	-1.01%	13.57	13.82	18233	2489	2.53%
2025-01-14	13.40	13.80	0.52	3.92%	13.11	13.81	27367	3719	3.79%
2025-01-13	13.07	13.28	-0.07	-0.52%	12.89	13.39	20835	2746	2.89%
2025-01-10	13.85	13.35	-0.62	-4.44%	13.35	13.98	35720	4868	4.95%
2025-01-09	14.01	13.97	-0.21	-1.48%	13.80	14.24	41078	5748	5.69%
2025-01-08	13.80	14.18	0.29	2.09%	13.75	14.40	67281	9500	9.32%
2025-01-07	14.11	13.89	-0.30	-2.11%	13.53	14.14	50067	6895	6.94%
2025-01-06	13.43	14.19	0.83	6.21%	13.31	14.20	65281	9084	9.05%
2025-01-03	13.64	13.36	-0.23	-1.69%	13.33	13.82	27805	3776	3.85%
2025-01-02	13.90	13.59	-0.24	-1.74%	13.43	14.04	28498	3928	3.95%
2024-12-31	14.21	13.83	-0.38	-2.67%	13.81	14.36	25270	3539	3.50%
2024-12-30	14.32	14.21	-0.13	-0.91%	14.06	14.39	16764	2384	2.32%
2024-12-27	14.28	14.34	0.06	0.42%	14.16	14.46	19080	2740	2.64%
2024-12-26	14.02	14.28	0.21	1.49%	13.99	14.56	27499	3927	3.81%