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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 30.30 | 30.60 | 1.30 | 4.44% | 29.80 | 31.14 | 303507 | 92129.44 | 2.96% |
| 2025-05-23 | 30.35 | 29.30 | -1.10 | -3.62% | 29.30 | 30.36 | 216420 | 64454.89 | 2.11% |
| 2025-05-22 | 30.08 | 30.40 | 0.62 | 2.08% | 29.88 | 31.20 | 325338 | 99223.67 | 3.17% |
| 2025-05-21 | 29.42 | 29.78 | 0.38 | 1.29% | 29.20 | 29.88 | 150828 | 44530.46 | 1.47% |
| 2025-05-20 | 29.51 | 29.40 | -0.06 | -0.20% | 29.29 | 29.90 | 156885 | 46378.04 | 1.53% |
| 2025-05-19 | 29.90 | 29.46 | -0.43 | -1.44% | 28.99 | 29.94 | 182323 | 53504.08 | 1.78% |
| 2025-05-16 | 29.85 | 29.89 | 0.01 | 0.03% | 29.71 | 30.28 | 183106 | 54806.38 | 1.78% |
| 2025-05-15 | 30.25 | 29.88 | -0.47 | -1.55% | 29.37 | 30.50 | 240147 | 71643.27 | 2.34% |
| 2025-05-14 | 30.61 | 30.35 | -0.22 | -0.72% | 30.03 | 30.90 | 291581 | 88828.02 | 2.84% |
| 2025-05-13 | 31.94 | 30.57 | -0.78 | -2.49% | 30.44 | 32.20 | 506914 | 157561.95 | 4.94% |
| 2025-05-12 | 28.75 | 31.35 | 2.85 | 10.00% | 28.03 | 31.35 | 508045 | 152468.42 | 4.95% |
| 2025-05-09 | 29.50 | 28.50 | -1.41 | -4.71% | 28.23 | 29.54 | 317981 | 91003.03 | 3.10% |
| 2025-05-08 | 27.80 | 29.91 | 1.98 | 7.09% | 27.79 | 30.72 | 527626 | 156441.89 | 5.14% |
| 2025-05-07 | 28.76 | 27.93 | -0.17 | -0.60% | 27.66 | 28.98 | 270620 | 76431.31 | 2.64% |
| 2025-05-06 | 27.16 | 28.10 | 1.29 | 4.81% | 27.16 | 28.43 | 302222 | 84741.18 | 2.94% |
| 2025-04-30 | 26.73 | 26.81 | 0.10 | 0.37% | 26.63 | 27.30 | 129324 | 34839.85 | 1.26% |
| 2025-04-29 | 26.56 | 26.71 | 0.01 | 0.04% | 26.38 | 27.04 | 100462 | 26903.52 | 0.98% |
| 2025-04-28 | 27.05 | 26.70 | -0.33 | -1.22% | 26.61 | 27.40 | 113046 | 30303.78 | 1.10% |
| 2025-04-25 | 27.40 | 27.03 | -0.13 | -0.48% | 26.92 | 27.78 | 152890 | 41570.58 | 1.49% |
| 2025-04-24 | 27.60 | 27.16 | -0.64 | -2.30% | 27.07 | 27.98 | 177856 | 48684.43 | 1.73% |
| 2025-04-23 | 28.79 | 27.80 | -0.57 | -2.01% | 27.30 | 28.79 | 348461 | 97215.42 | 3.40% |
| 2025-04-22 | 28.38 | 28.37 | 0.58 | 2.09% | 27.94 | 28.69 | 324645 | 91872.84 | 3.16% |
| 2025-04-21 | 26.32 | 27.79 | 1.48 | 5.63% | 26.32 | 27.95 | 301948 | 82905.28 | 2.94% |
| 2025-04-18 | 26.80 | 26.31 | -0.57 | -2.12% | 25.69 | 27.19 | 222005 | 58874.44 | 2.16% |
| 2025-04-17 | 26.55 | 26.88 | 0.08 | 0.30% | 26.53 | 27.48 | 185629 | 50179.09 | 1.81% |
| 2025-04-16 | 26.89 | 26.80 | -0.30 | -1.11% | 26.62 | 27.60 | 224677 | 60761.75 | 2.19% |
| 2025-04-15 | 27.60 | 27.10 | -0.65 | -2.34% | 26.50 | 27.64 | 295004 | 79534.83 | 2.87% |
| 2025-04-14 | 28.10 | 27.75 | -1.08 | -3.75% | 27.12 | 28.30 | 461923 | 127935.58 | 4.50% |
| 2025-04-11 | 28.65 | 28.83 | -0.22 | -0.76% | 28.60 | 29.26 | 302769 | 87535.34 | 2.95% |
| 2025-04-10 | 28.02 | 29.05 | 1.53 | 5.56% | 27.60 | 29.86 | 472248 | 135590.23 | 4.60% |
| 2025-04-09 | 25.18 | 27.52 | 2.50 | 9.99% | 25.18 | 27.52 | 456829 | 122766.28 | 4.45% |
| 2025-04-08 | 24.54 | 25.02 | -0.65 | -2.53% | 24.46 | 25.90 | 327782 | 82104.12 | 3.19% |
深证大盘股票行情在线 K线走势图
