新 大 陆（000997）历史行情
以下为新 大 陆近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 19.280 | 19.510 | 19.700 | 19.040 | 0.040 | 0.210% | 10.63万 | 2.06亿 | 1.060% |
| 2026-10-12 | 19.510 | 19.470 | 19.600 | 19.240 | -0.140 | -0.710% | 8.33万 | 1.62亿 | 0.830% |
| 2026-10-09 | 18.900 | 19.610 | 19.680 | 18.720 | 0.710 | 3.760% | 12.30万 | 2.37亿 | 1.220% |
| 2026-10-08 | 19.300 | 18.900 | 19.680 | 18.780 | -0.430 | -2.220% | 10.52万 | 2.01亿 | 1.040% |
| 2026-10-07 | 19.470 | 19.330 | 19.540 | 19.210 | 0.020 | 0.104% | 594.32万 | 1.15亿 | 0.590% |
| 2026-10-06 | 19.470 | 19.330 | 19.540 | 19.210 | 0.020 | 0.104% | 594.32万 | 1.15亿 | 0.590% |
| 2026-10-05 | 19.470 | 19.330 | 19.540 | 19.210 | 0.020 | 0.104% | 594.32万 | 1.15亿 | 0.590% |
| 2026-10-02 | 19.470 | 19.330 | 19.540 | 19.210 | 0.020 | 0.104% | 594.32万 | 1.15亿 | 0.590% |
| 2026-10-01 | 19.470 | 19.330 | 19.540 | 19.210 | 0.020 | 0.104% | 594.32万 | 1.15亿 | 0.590% |
| 2026-09-30 | 19.470 | 19.330 | 19.540 | 19.210 | 0.020 | 0.100% | 5.94万 | 1.15亿 | 0.590% |
| 2026-09-29 | 19.150 | 19.310 | 19.480 | 19.090 | 0.120 | 0.630% | 7.06万 | 1.36亿 | 0.700% |
| 2026-09-28 | 19.500 | 19.190 | 19.650 | 19.030 | -0.340 | -1.740% | 9.31万 | 1.79亿 | 0.920% |
| 2026-09-27 | 19.530 | 19.530 | 19.780 | 19.400 | -0.170 | -0.863% | 901.69万 | 1.77亿 | 0.895% |
| 2026-09-24 | 19.530 | 19.530 | 19.780 | 19.400 | -0.170 | -0.860% | 9.02万 | 1.77亿 | 0.900% |
| 2026-09-23 | 19.780 | 19.700 | 19.780 | 19.450 | -0.060 | -0.300% | 8.44万 | 1.66亿 | 0.840% |
| 2026-09-22 | 20.180 | 19.760 | 20.230 | 19.670 | -0.290 | -1.450% | 14.95万 | 2.97亿 | 1.480% |
| 2026-09-21 | 19.690 | 20.050 | 20.190 | 19.590 | 0.480 | 2.450% | 15.72万 | 3.13亿 | 1.560% |
| 2026-09-18 | 19.790 | 19.570 | 19.880 | 19.510 | -0.030 | -0.150% | 13.73万 | 2.70亿 | 1.360% |
| 2026-09-17 | 19.600 | 19.600 | 19.830 | 19.450 | -0.040 | -0.200% | 8.81万 | 1.73亿 | 0.870% |
| 2026-09-16 | 19.380 | 19.640 | 19.770 | 19.080 | 0.200 | 1.030% | 14.78万 | 2.88亿 | 1.470% |
| 2026-09-15 | 19.800 | 19.440 | 19.930 | 19.390 | -0.440 | -2.210% | 11.03万 | 2.16亿 | 1.090% |
| 2026-09-14 | 19.540 | 19.880 | 19.930 | 19.440 | 0.280 | 1.430% | 13.75万 | 2.72亿 | 1.370% |
| 2026-09-11 | 20.000 | 19.600 | 20.000 | 19.300 | -0.460 | -2.290% | 18.84万 | 3.68亿 | 1.870% |
| 2026-09-10 | 20.280 | 20.060 | 20.430 | 20.020 | -0.320 | -1.570% | 11.26万 | 2.27亿 | 1.120% |
| 2026-09-09 | 20.810 | 20.380 | 20.850 | 20.250 | -0.460 | -2.210% | 18.64万 | 3.81亿 | 1.850% |
| 2026-09-08 | 20.990 | 20.840 | 21.230 | 20.740 | -0.230 | -1.090% | 16.99万 | 3.56亿 | 1.690% |
| 2026-09-07 | 21.370 | 21.070 | 21.650 | 21.050 | -0.530 | -2.450% | 30.14万 | 6.40亿 | 2.990% |
| 2026-09-04 | 21.690 | 21.600 | 22.560 | 21.460 | 0.510 | 2.420% | 50.25万 | 11.04亿 | 4.990% |
| 2026-09-03 | 20.860 | 21.090 | 21.390 | 20.650 | 0.440 | 2.130% | 28.69万 | 6.06亿 | 2.850% |
| 2026-09-02 | 20.520 | 20.650 | 20.950 | 20.430 | -0.260 | -1.240% | 20.34万 | 4.21亿 | 2.020% |
| 2026-09-01 | 20.520 | 20.910 | 21.210 | 20.330 | 0.420 | 2.050% | 33.43万 | 7.01亿 | 3.320% |
| 2026-08-31 | 20.340 | 20.490 | 20.590 | 20.010 | -0.020 | -0.100% | 22.81万 | 4.65亿 | 2.260% |
| 2026-08-28 | 20.870 | 20.510 | 20.990 | 20.480 | -0.370 | -1.770% | 34.74万 | 7.18亿 | 3.450% |
| 2026-08-27 | 20.700 | 20.880 | 21.040 | 20.360 | 0.190 | 0.920% | 68.41万 | 14.19亿 | 6.790% |
| 2026-08-26 | 20.320 | 20.690 | 20.690 | 19.930 | 1.880 | 9.990% | 90.41万 | 18.53亿 | 8.970% |
| 2026-08-25 | 18.280 | 18.810 | 18.980 | 18.280 | 0.490 | 2.670% | 23.43万 | 4.41亿 | 2.330% |
| 2026-08-24 | 18.300 | 18.320 | 19.050 | 18.200 | -0.100 | -0.540% | 17.29万 | 3.19亿 | 1.720% |
| 2026-08-21 | 18.130 | 18.420 | 18.500 | 17.910 | 0.290 | 1.600% | 21.19万 | 3.86亿 | 2.100% |
| 2026-08-20 | 17.600 | 18.130 | 18.300 | 17.550 | 0.660 | 3.780% | 22.45万 | 4.06亿 | 2.230% |
| 2026-08-19 | 17.790 | 17.470 | 17.850 | 17.200 | -0.480 | -2.670% | 16.35万 | 2.86亿 | 1.620% |
| 2026-08-18 | 17.820 | 17.950 | 18.030 | 17.560 | 0.060 | 0.340% | 13.50万 | 2.40亿 | 1.340% |
| 2026-08-17 | 17.720 | 17.890 | 17.910 | 17.470 | 0.110 | 0.620% | 12.00万 | 2.13亿 | 1.190% |
| 2026-08-14 | 17.980 | 17.780 | 18.100 | 17.510 | -0.210 | -1.170% | 14.36万 | 2.55亿 | 1.430% |
| 2026-08-13 | 18.150 | 17.990 | 18.350 | 17.900 | -0.110 | -0.610% | 18.44万 | 3.34亿 | 1.830% |
| 2026-08-12 | 18.220 | 18.100 | 18.370 | 18.030 | -0.080 | -0.440% | 11.98万 | 2.18亿 | 1.190% |
| 2026-08-11 | 18.390 | 18.180 | 18.500 | 18.100 | -0.240 | -1.300% | 11.59万 | 2.12亿 | 1.150% |
| 2026-08-10 | 18.350 | 18.420 | 18.570 | 18.000 | 0.060 | 0.330% | 16.38万 | 3.00亿 | 1.630% |
| 2026-08-07 | 18.590 | 18.360 | 18.590 | 18.000 | -0.320 | -1.710% | 25.86万 | 4.72亿 | 2.570% |
| 2026-08-06 | 18.510 | 18.680 | 19.350 | 18.460 | 0.000 | 0.000% | 27.42万 | 5.19亿 | 2.720% |
| 2026-08-05 | 18.900 | 18.680 | 19.200 | 18.560 | -0.200 | -1.060% | 26.62万 | 5.01亿 | 2.640% |
| 2026-08-04 | 19.130 | 18.880 | 19.230 | 18.810 | -0.240 | -1.260% | 21.87万 | 4.15亿 | 2.170% |
| 2026-08-03 | 18.790 | 19.120 | 19.470 | 18.730 | 0.330 | 1.760% | 27.05万 | 5.18亿 | 2.690% |
| 2026-07-31 | 18.350 | 18.790 | 19.020 | 18.300 | 0.320 | 1.730% | 32.36万 | 6.03亿 | 3.210% |
| 2026-07-30 | 17.600 | 18.470 | 18.960 | 17.510 | 0.860 | 4.880% | 43.89万 | 8.13亿 | 4.360% |
| 2026-07-29 | 16.890 | 17.610 | 17.730 | 16.800 | 0.780 | 4.630% | 27.51万 | 4.78亿 | 2.730% |
| 2026-07-28 | 16.360 | 16.830 | 16.910 | 16.300 | 0.220 | 1.320% | 17.57万 | 2.94亿 | 1.740% |
| 2026-07-27 | 16.100 | 16.610 | 16.650 | 16.020 | 0.400 | 2.470% | 15.14万 | 2.49亿 | 1.500% |
| 2026-07-24 | 16.950 | 16.210 | 17.090 | 16.200 | -0.980 | -5.700% | 20.82万 | 3.46亿 | 2.070% |
| 2026-07-23 | 17.290 | 17.190 | 17.420 | 16.920 | -0.120 | -0.690% | 22.66万 | 3.87亿 | 2.250% |
| 2026-07-22 | 17.740 | 17.310 | 17.740 | 17.220 | -0.630 | -3.510% | 35.39万 | 6.14亿 | 3.510% |
| 2026-07-21 | 16.660 | 17.940 | 18.280 | 16.630 | 1.320 | 7.940% | 57.35万 | 10.18亿 | 5.690% |
| 2026-07-20 | 16.460 | 16.620 | 16.670 | 16.160 | 0.310 | 1.900% | 21.38万 | 3.53亿 | 2.120% |
| 2026-07-17 | 16.450 | 16.310 | 16.910 | 16.250 | -0.290 | -1.750% | 25.77万 | 4.28亿 | 2.560% |
| 2026-07-16 | 15.760 | 16.600 | 16.890 | 15.750 | 0.740 | 4.670% | 28.92万 | 4.77亿 | 2.870% |
| 2026-07-15 | 15.600 | 15.860 | 16.060 | 15.510 | 0.250 | 1.600% | 15.42万 | 2.45亿 | 1.530% |
| 2026-07-14 | 15.710 | 15.610 | 15.750 | 15.160 | -0.070 | -0.450% | 17.64万 | 2.72亿 | 1.750% |
| 2026-07-13 | 16.260 | 15.680 | 16.600 | 15.610 | -0.650 | -3.980% | 21.18万 | 3.37亿 | 2.100% |
| 2026-07-10 | 16.200 | 16.330 | 16.730 | 16.040 | 0.040 | 0.250% | 21.04万 | 3.46亿 | 2.090% |
| 2026-07-09 | 16.080 | 16.290 | 16.300 | 15.800 | 0.140 | 0.870% | 15.11万 | 2.43亿 | 1.500% |
| 2026-07-08 | 15.900 | 16.150 | 16.300 | 15.900 | 0.250 | 1.570% | 13.98万 | 2.26亿 | 1.390% |
| 2026-07-07 | 16.500 | 15.900 | 16.500 | 15.870 | -0.580 | -3.520% | 12.77万 | 2.05亿 | 1.270% |
| 2026-07-06 | 16.520 | 16.480 | 16.720 | 16.360 | -0.070 | -0.420% | 11.73万 | 1.94亿 | 1.160% |
| 2026-07-03 | 16.380 | 16.550 | 16.640 | 16.310 | 0.170 | 1.040% | 14.44万 | 2.39亿 | 1.430% |
| 2026-07-02 | 16.560 | 16.380 | 16.780 | 16.310 | -0.200 | -1.210% | 16.27万 | 2.69亿 | 1.620% |
| 2026-07-01 | 16.220 | 16.580 | 16.910 | 16.130 | 0.280 | 1.720% | 19.57万 | 3.24亿 | 1.940% |
| 2026-06-30 | 15.690 | 16.300 | 16.330 | 15.520 | 0.550 | 3.490% | 19.15万 | 3.07亿 | 1.900% |
| 2026-06-29 | 15.990 | 15.750 | 16.090 | 15.450 | -0.250 | -1.560% | 24.19万 | 3.81亿 | 2.400% |
| 2026-06-26 | 17.330 | 16.000 | 17.330 | 15.990 | -1.500 | -8.570% | 33.39万 | 5.49亿 | 3.310% |
| 2026-06-25 | 17.800 | 17.500 | 18.060 | 17.280 | -0.260 | -1.460% | 20.56万 | 3.61亿 | 2.040% |
| 2026-06-24 | 17.820 | 17.760 | 18.110 | 17.380 | -0.190 | -1.060% | 20.74万 | 3.73亿 | 2.060% |
| 2026-06-23 | 18.200 | 17.950 | 18.510 | 17.840 | -0.460 | -2.500% | 20.75万 | 3.82亿 | 2.060% |
| 2026-06-22 | 17.380 | 18.410 | 18.480 | 17.280 | 0.910 | 5.200% | 32.43万 | 5.87亿 | 3.220% |
| 2026-06-18 | 17.250 | 17.500 | 17.940 | 16.940 | 0.130 | 0.750% | 26.11万 | 4.63亿 | 2.590% |
| 2026-06-17 | 17.510 | 17.370 | 17.630 | 17.220 | -0.190 | -1.080% | 22.16万 | 3.90亿 | 2.200% |
| 2026-06-16 | 18.000 | 17.560 | 18.000 | 17.500 | -0.440 | -2.440% | 22.37万 | 4.01亿 | 2.220% |
| 2026-06-15 | 17.750 | 18.000 | 18.290 | 17.710 | 0.410 | 2.330% | 21.88万 | 4.00亿 | 2.170% |
| 2026-06-12 | 17.240 | 17.590 | 17.790 | 17.170 | 0.510 | 2.990% | 18.63万 | 3.31亿 | 1.850% |
| 2026-06-11 | 17.460 | 17.080 | 17.550 | 16.900 | -0.650 | -3.670% | 21.87万 | 3.80亿 | 2.170% |
| 2026-06-10 | 17.990 | 17.730 | 18.320 | 17.510 | -0.140 | -0.780% | 19.38万 | 3.52亿 | 1.920% |
| 2026-06-09 | 17.980 | 17.870 | 18.000 | 17.450 | 0.110 | 0.620% | 17.25万 | 3.11亿 | 1.710% |
| 2026-06-08 | 18.950 | 17.760 | 18.980 | 17.600 | -1.750 | -8.970% | 36.81万 | 6.83亿 | 3.650% |
| 2026-06-05 | 19.970 | 19.510 | 20.000 | 19.360 | -0.450 | -2.250% | 21.42万 | 4.25亿 | 2.130% |
| 2026-06-04 | 19.700 | 19.960 | 20.460 | 19.560 | 0.280 | 1.420% | 23.78万 | 4.82亿 | 2.360% |
| 2026-06-03 | 19.870 | 19.680 | 20.180 | 19.510 | -0.250 | -1.250% | 26.27万 | 5.27亿 | 2.610% |
| 2026-06-02 | 20.550 | 19.930 | 20.550 | 19.780 | -0.550 | -2.690% | 24.87万 | 5.05亿 | 2.470% |
| 2026-06-01 | 20.350 | 20.480 | 20.870 | 20.270 | 0.050 | 0.240% | 25.98万 | 5.41亿 | 2.580% |
| 2026-05-29 | 21.500 | 20.430 | 21.700 | 20.310 | -1.070 | -4.980% | 37.30万 | 7.84亿 | 3.700% |
| 2026-05-28 | 23.050 | 21.500 | 23.050 | 21.050 | -1.660 | -7.170% | 55.48万 | 12.28亿 | 5.510% |
| 2026-05-27 | 24.430 | 23.160 | 24.500 | 22.900 | -1.180 | -4.850% | 46.55万 | 11.05亿 | 4.620% |
| 2026-05-26 | 25.160 | 24.340 | 25.310 | 24.010 | -1.150 | -4.510% | 54.97万 | 13.63亿 | 5.460% |
| 2026-05-25 | 24.430 | 25.490 | 25.530 | 23.650 | 0.930 | 3.790% | 83.89万 | 20.93亿 | 8.330% |
| 2026-05-22 | 22.730 | 24.560 | 24.560 | 22.450 | 2.260 | 10.130% | 74.90万 | 17.99亿 | 7.430% |
| 2026-05-21 | 23.100 | 22.300 | 23.520 | 22.150 | -0.690 | -3.000% | 36.85万 | 8.54亿 | 3.660% |
| 2026-05-20 | 23.390 | 22.990 | 23.390 | 22.730 | -0.430 | -1.840% | 30.69万 | 7.13亿 | 3.050% |
| 2026-05-19 | 22.440 | 23.420 | 23.420 | 22.350 | 0.980 | 4.370% | 42.06万 | 9.83亿 | 4.170% |
| 2026-05-18 | 22.150 | 22.440 | 22.660 | 21.760 | 0.240 | 1.080% | 35.62万 | 8.02亿 | 3.540% |
| 2026-05-15 | 22.120 | 22.200 | 22.400 | 21.660 | 0.100 | 0.450% | 34.54万 | 7.70亿 | 3.430% |
| 2026-05-14 | 21.750 | 22.100 | 22.700 | 21.520 | 0.350 | 1.610% | 50.47万 | 11.35亿 | 5.010% |
| 2026-05-13 | 21.720 | 21.750 | 21.930 | 21.340 | 0.030 | 0.140% | 33.29万 | 7.27亿 | 3.300% |
| 2026-05-12 | 22.130 | 21.720 | 22.390 | 21.650 | -0.520 | -2.340% | 31.19万 | 6.88亿 | 3.100% |
| 2026-05-11 | 21.530 | 22.240 | 22.530 | 21.200 | 0.850 | 3.970% | 45.75万 | 10.16亿 | 4.540% |
| 2026-05-08 | 20.370 | 21.390 | 21.940 | 20.250 | 0.950 | 4.650% | 43.43万 | 9.42亿 | 4.310% |
| 2026-05-07 | 20.290 | 20.440 | 20.440 | 19.990 | 0.250 | 1.240% | 18.97万 | 3.88亿 | 1.880% |
| 2026-05-06 | 19.840 | 20.190 | 20.410 | 19.840 | 0.550 | 2.800% | 21.51万 | 4.40亿 | 2.140% |
| 2026-04-30 | 19.740 | 19.640 | 19.900 | 19.590 | -0.170 | -0.860% | 10.86万 | 2.17亿 | 1.080% |
| 2026-04-29 | 19.450 | 19.810 | 19.960 | 19.400 | 0.270 | 1.380% | 12.04万 | 2.41亿 | 1.200% |
| 2026-04-28 | 19.780 | 19.540 | 19.780 | 19.350 | -0.290 | -1.460% | 15.39万 | 3.05亿 | 1.530% |
| 2026-04-27 | 20.440 | 19.830 | 20.440 | 19.750 | -0.880 | -4.250% | 27.51万 | 5.56亿 | 2.730% |
| 2026-04-24 | 20.660 | 20.710 | 20.790 | 20.220 | -0.080 | -0.380% | 16.76万 | 3.47亿 | 1.660% |
| 2026-04-23 | 20.860 | 20.790 | 21.090 | 20.670 | -0.160 | -0.760% | 17.72万 | 3.73亿 | 1.760% |
| 2026-04-22 | 20.770 | 20.950 | 20.990 | 20.560 | 0.090 | 0.430% | 17.01万 | 3.59亿 | 1.690% |
| 2026-04-21 | 21.260 | 20.860 | 21.260 | 20.760 | -0.380 | -1.790% | 17.36万 | 3.67亿 | 1.720% |
| 2026-04-20 | 21.010 | 21.240 | 21.380 | 20.760 | 0.230 | 1.090% | 27.89万 | 5.98亿 | 2.770% |
| 2026-04-17 | 20.420 | 21.010 | 21.540 | 20.350 | 1.040 | 5.210% | 43.98万 | 9.35亿 | 4.370% |
| 2026-04-16 | 19.610 | 19.970 | 20.040 | 19.610 | 0.380 | 1.940% | 22.10万 | 4.46亿 | 2.190% |
| 2026-04-15 | 19.774 | 19.594 | 19.954 | 19.554 | 0.000 | 0.000% | 13.50万 | 0.00亿 | 0.000% |
| 2026-04-14 | 19.584 | 19.634 | 19.684 | 19.414 | 0.240 | 1.237% | 13.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 19.714 | 19.394 | 19.754 | 19.364 | 0.000 | 0.000% | 21.23万 | 0.00亿 | 0.000% |
| 2026-04-10 | 19.724 | 19.934 | 20.154 | 19.614 | 0.000 | 0.000% | 31.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 20.094 | 19.544 | 20.094 | 19.474 | 0.000 | 0.000% | 21.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 19.784 | 20.334 | 20.404 | 19.714 | 0.000 | 0.000% | 24.50万 | 0.00亿 | 0.000% |
| 2026-04-07 | 19.264 | 19.374 | 19.654 | 19.264 | 0.000 | 0.000% | 6.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 19.734 | 19.334 | 20.054 | 19.234 | 0.000 | 0.000% | 9.32万 | 0.00亿 | 0.000% |
| 2026-04-02 | 20.054 | 19.544 | 20.074 | 19.414 | 0.000 | 0.000% | 12.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 20.154 | 20.054 | 20.244 | 19.974 | 0.000 | 0.000% | 11.55万 | 0.00亿 | 0.000% |