新 大 陆(000997)股票行情
新 大 陆(000997)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 27.47 | 28.41 | 1.00 | 3.65% | 27.10 | 28.47 | 234643 | 65407.40 | 2.33% |
| 2025-09-15 | 27.45 | 27.41 | 0.13 | 0.48% | 26.91 | 27.51 | 146315 | 39831.64 | 1.45% |
| 2025-09-12 | 28.06 | 27.28 | -0.57 | -2.05% | 27.22 | 28.07 | 159223 | 43944.12 | 1.58% |
| 2025-09-11 | 27.45 | 27.85 | 0.38 | 1.38% | 26.94 | 27.87 | 160695 | 44169.97 | 1.57% |
| 2025-09-10 | 27.69 | 27.47 | 0.03 | 0.11% | 27.41 | 28.10 | 94299 | 26092.65 | 0.92% |
| 2025-09-09 | 27.84 | 27.44 | -0.35 | -1.26% | 27.34 | 28.15 | 117669 | 32653.33 | 1.15% |
| 2025-09-08 | 27.10 | 27.79 | 0.56 | 2.06% | 26.94 | 27.87 | 137554 | 37782.20 | 1.34% |
| 2025-09-05 | 26.90 | 27.23 | 0.37 | 1.38% | 26.68 | 27.35 | 147013 | 39802.84 | 1.43% |
| 2025-09-04 | 27.36 | 26.86 | -0.50 | -1.83% | 26.52 | 27.37 | 165602 | 44623.55 | 1.61% |
| 2025-09-03 | 28.30 | 27.36 | -0.87 | -3.08% | 27.20 | 28.32 | 170375 | 47237.18 | 1.66% |
| 2025-09-02 | 29.35 | 28.23 | -1.19 | -4.04% | 27.97 | 29.35 | 288966 | 82034.79 | 2.82% |
| 2025-09-01 | 28.81 | 29.42 | 0.62 | 2.15% | 28.70 | 30.40 | 317468 | 93952.48 | 3.09% |
| 2025-08-29 | 29.19 | 28.80 | -0.36 | -1.23% | 28.73 | 29.35 | 215144 | 62327.71 | 2.10% |
| 2025-08-28 | 29.30 | 29.16 | -0.21 | -0.72% | 28.00 | 29.36 | 342638 | 98552.59 | 3.34% |
| 2025-08-27 | 30.18 | 29.37 | -0.73 | -2.43% | 29.37 | 30.35 | 306135 | 91737.36 | 2.98% |
| 2025-08-26 | 30.21 | 30.10 | -0.60 | -1.95% | 29.50 | 30.54 | 314737 | 94659.09 | 3.07% |
| 2025-08-25 | 30.61 | 30.70 | 0.21 | 0.69% | 30.20 | 30.99 | 304816 | 93183.05 | 2.97% |
| 2025-08-22 | 30.51 | 30.49 | -0.19 | -0.62% | 29.75 | 30.68 | 328065 | 99366.53 | 3.20% |
| 2025-08-21 | 30.01 | 30.68 | 1.39 | 4.75% | 30.01 | 31.49 | 537689 | 165426.59 | 5.24% |
| 2025-08-20 | 28.92 | 29.29 | 0.24 | 0.83% | 28.70 | 29.44 | 207336 | 60214.97 | 2.02% |
| 2025-08-19 | 29.28 | 29.05 | -0.25 | -0.85% | 29.01 | 29.74 | 260911 | 76329.32 | 2.54% |
| 2025-08-18 | 29.22 | 29.30 | -0.44 | -1.48% | 28.60 | 29.62 | 450802 | 131042.97 | 4.39% |
| 2025-08-15 | 29.56 | 29.74 | 0.01 | 0.03% | 29.20 | 29.75 | 182061 | 53747.33 | 1.77% |
| 2025-08-14 | 29.83 | 29.73 | -0.39 | -1.29% | 29.26 | 30.28 | 255896 | 76158.51 | 2.49% |
| 2025-08-13 | 30.10 | 30.12 | 0.11 | 0.37% | 29.86 | 30.18 | 159164 | 47805.70 | 1.55% |
| 2025-08-12 | 29.22 | 30.01 | 0.80 | 2.74% | 29.09 | 30.14 | 228715 | 67775.15 | 2.23% |
| 2025-08-11 | 29.01 | 29.21 | 0.18 | 0.62% | 28.92 | 29.28 | 109528 | 31930.51 | 1.07% |
| 2025-08-08 | 29.25 | 29.03 | -0.30 | -1.02% | 28.91 | 29.29 | 117983 | 34280.68 | 1.15% |
| 2025-08-07 | 29.60 | 29.33 | -0.30 | -1.01% | 29.31 | 29.86 | 132677 | 39136.23 | 1.29% |
| 2025-08-06 | 29.39 | 29.63 | 0.11 | 0.37% | 29.35 | 29.84 | 122066 | 36091.73 | 1.19% |
| 2025-08-05 | 29.69 | 29.52 | -0.16 | -0.54% | 29.22 | 29.80 | 115841 | 34126.48 | 1.13% |
| 2025-08-04 | 29.22 | 29.68 | 0.08 | 0.27% | 29.16 | 29.86 | 127248 | 37676.13 | 1.24% |
| 2025-08-01 | 29.69 | 29.60 | -0.17 | -0.57% | 29.04 | 29.85 | 210443 | 61760.66 | 2.05% |
| 2025-07-31 | 30.10 | 29.77 | -0.53 | -1.75% | 29.60 | 30.39 | 183483 | 54969.93 | 1.79% |
| 2025-07-30 | 30.79 | 30.30 | -0.49 | -1.59% | 29.82 | 30.80 | 245013 | 74179.59 | 2.39% |
| 2025-07-29 | 31.37 | 30.79 | -0.68 | -2.16% | 30.51 | 31.38 | 286459 | 88393.43 | 2.79% |
| 2025-07-28 | 31.44 | 31.47 | -0.23 | -0.73% | 30.70 | 31.58 | 213338 | 66604.73 | 2.08% |
| 2025-07-25 | 32.33 | 31.70 | -0.63 | -1.95% | 31.66 | 32.57 | 241658 | 77070.35 | 2.35% |
| 2025-07-24 | 32.02 | 32.33 | 0.33 | 1.03% | 32.02 | 33.41 | 224882 | 73238.77 | 2.19% |
| 2025-07-23 | 32.60 | 32.00 | -0.87 | -2.65% | 31.93 | 32.60 | 180679 | 57993.32 | 1.76% |
| 2025-07-22 | 31.99 | 32.87 | 1.26 | 3.99% | 31.99 | 33.18 | 299518 | 97787.48 | 2.92% |
| 2025-07-21 | 32.08 | 31.61 | -0.67 | -2.08% | 30.72 | 32.08 | 291946 | 91235.13 | 2.84% |
| 2025-07-18 | 32.58 | 32.28 | -0.28 | -0.86% | 32.16 | 32.65 | 119489 | 38613.97 | 1.16% |
| 2025-07-17 | 32.65 | 32.56 | -0.14 | -0.43% | 32.00 | 32.84 | 212231 | 68811.09 | 2.07% |
| 2025-07-16 | 33.01 | 32.70 | -0.61 | -1.83% | 32.70 | 33.66 | 199926 | 66193.44 | 1.95% |
| 2025-07-15 | 33.04 | 33.31 | 0.27 | 0.82% | 32.72 | 34.00 | 240336 | 80224.78 | 2.34% |
| 2025-07-14 | 32.50 | 33.04 | 0.33 | 1.01% | 32.28 | 33.20 | 229013 | 75226.65 | 2.23% |
| 2025-07-11 | 32.13 | 32.71 | 0.49 | 1.52% | 31.81 | 32.82 | 216121 | 69810.95 | 2.11% |
| 2025-07-10 | 32.25 | 32.22 | -0.05 | -0.15% | 32.00 | 32.55 | 140988 | 45453.57 | 1.37% |
| 2025-07-09 | 32.54 | 32.27 | -0.33 | -1.01% | 32.10 | 32.88 | 161492 | 52347.88 | 1.57% |
| 2025-07-08 | 32.85 | 32.60 | -0.29 | -0.88% | 32.27 | 32.99 | 205394 | 67056.73 | 2.00% |
| 2025-07-07 | 31.99 | 32.89 | 1.08 | 3.40% | 31.99 | 33.10 | 258601 | 84466.48 | 2.52% |
| 2025-07-04 | 31.75 | 31.81 | 0.08 | 0.25% | 31.16 | 32.24 | 200424 | 63657.25 | 1.95% |
| 2025-07-03 | 31.83 | 31.73 | -0.19 | -0.60% | 31.32 | 32.13 | 150174 | 47500.09 | 1.46% |
| 2025-07-02 | 32.86 | 31.92 | 0.32 | 1.01% | 31.68 | 33.34 | 337345 | 109690.06 | 3.29% |
| 2025-07-01 | 32.32 | 31.60 | -0.57 | -1.77% | 31.59 | 32.36 | 204416 | 65198.69 | 1.99% |
| 2025-06-30 | 32.01 | 32.38 | 0.76 | 2.40% | 32.01 | 32.89 | 265578 | 86296.91 | 2.59% |
| 2025-06-27 | 31.93 | 31.62 | -0.40 | -1.25% | 31.54 | 32.55 | 234808 | 75072.73 | 2.29% |
| 2025-06-26 | 32.66 | 32.02 | -0.63 | -1.93% | 31.87 | 32.87 | 326778 | 105485.77 | 3.18% |
| 2025-06-25 | 30.12 | 32.65 | 2.23 | 7.33% | 29.90 | 33.43 | 519716 | 166189.67 | 5.06% |
| 2025-06-24 | 30.03 | 30.42 | 0.28 | 0.93% | 29.85 | 30.78 | 232363 | 70492.12 | 2.26% |
| 2025-06-23 | 29.40 | 30.14 | 0.36 | 1.21% | 29.11 | 30.45 | 265098 | 79017.75 | 2.58% |
| 2025-06-20 | 29.67 | 29.78 | -0.01 | -0.03% | 29.51 | 30.85 | 179923 | 54001.54 | 1.75% |
| 2025-06-19 | 31.39 | 29.79 | -1.31 | -4.21% | 29.73 | 31.40 | 219200 | 66612.59 | 2.14% |
| 2025-06-18 | 31.16 | 31.10 | -0.09 | -0.29% | 30.60 | 31.45 | 231581 | 71791.76 | 2.26% |
| 2025-06-17 | 30.20 | 31.19 | 1.38 | 4.63% | 30.15 | 31.50 | 405988 | 125434.15 | 3.96% |
| 2025-06-16 | 28.23 | 29.81 | 0.76 | 2.62% | 28.22 | 30.01 | 225475 | 66103.84 | 2.20% |
| 2025-06-13 | 29.91 | 29.05 | -0.86 | -2.88% | 28.79 | 30.00 | 212837 | 62300.61 | 2.07% |
| 2025-06-12 | 29.80 | 29.91 | 0.09 | 0.30% | 29.60 | 30.30 | 117650 | 35274.62 | 1.15% |
| 2025-06-11 | 29.80 | 29.82 | 0.04 | 0.13% | 29.65 | 30.38 | 117853 | 35314.91 | 1.15% |
| 2025-06-10 | 29.93 | 29.78 | -0.11 | -0.37% | 29.48 | 30.15 | 146447 | 43667.37 | 1.43% |
| 2025-06-09 | 29.66 | 29.89 | 0.29 | 0.98% | 29.43 | 30.18 | 160107 | 47829.80 | 1.56% |
| 2025-06-06 | 30.17 | 29.60 | -0.53 | -1.76% | 29.57 | 30.27 | 162199 | 48371.74 | 1.58% |
| 2025-06-05 | 29.84 | 30.13 | 0.33 | 1.11% | 29.70 | 30.30 | 172091 | 51652.63 | 1.68% |
| 2025-06-04 | 29.85 | 29.80 | -0.35 | -1.16% | 29.30 | 30.14 | 223282 | 66320.11 | 2.18% |
| 2025-06-03 | 31.90 | 30.15 | -0.92 | -2.96% | 29.97 | 31.91 | 354128 | 109022.42 | 3.45% |
| 2025-05-30 | 31.57 | 31.07 | -0.46 | -1.46% | 30.72 | 32.08 | 236408 | 73629.71 | 2.30% |
| 2025-05-29 | 30.07 | 31.53 | 1.50 | 5.00% | 29.93 | 31.64 | 337749 | 104929.97 | 3.29% |
| 2025-05-28 | 30.33 | 30.03 | -0.31 | -1.02% | 29.94 | 30.44 | 109207 | 32905.95 | 1.06% |
| 2025-05-27 | 30.40 | 30.34 | -0.26 | -0.85% | 30.13 | 30.80 | 156806 | 47600.94 | 1.53% |
深证大盘股票行情在线 K线走势图
