新天地（301277）历史行情

以下为新天地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
2026-10-02	10.320	10.470	10.570	10.320	0.150	1.453%	369.31万	0.39亿	0.942%
2026-10-01	10.320	10.470	10.570	10.320	0.150	1.453%	369.31万	0.39亿	0.942%
2026-09-30	10.320	10.470	10.570	10.320	0.150	1.453%	3.69万	0.00亿	0.000%
2026-09-29	10.350	10.320	10.500	10.200	-0.030	-0.290%	2.85万	0.00亿	0.000%
2026-09-28	10.240	10.350	10.500	10.190	0.110	1.074%	3.02万	0.00亿	0.000%
2026-09-27	10.450	10.240	10.510	10.220	-0.210	-2.010%	249.15万	0.26亿	0.635%
2026-09-24	10.450	10.240	10.510	10.220	-0.210	-2.010%	2.49万	0.00亿	0.000%
2026-09-23	10.380	10.450	10.550	10.340	0.030	0.288%	3.42万	0.00亿	0.000%
2026-09-22	10.300	10.420	10.530	10.260	0.000	0.000%	5.15万	0.00亿	0.000%
2026-09-21	9.930	10.420	10.580	9.860	0.560	5.680%	6.39万	0.00亿	0.000%
2026-09-18	9.780	9.860	10.080	9.780	0.070	0.715%	2.40万	0.00亿	0.000%
2026-09-17	9.690	9.790	9.830	9.600	0.100	1.032%	1.79万	0.00亿	0.000%
2026-09-16	9.620	9.690	9.740	9.540	0.040	0.415%	1.27万	0.00亿	0.000%
2026-09-15	9.910	9.650	9.910	9.630	-0.220	-2.229%	1.82万	0.00亿	0.000%
2026-09-14	9.700	9.870	9.920	9.640	0.170	1.753%	1.84万	0.00亿	0.000%
2026-09-11	9.870	9.700	9.870	9.630	-0.200	-2.020%	2.26万	0.00亿	0.000%
2026-09-10	10.080	9.900	10.080	9.860	-0.200	-1.980%	2.15万	0.00亿	0.000%
2026-09-09	10.250	10.100	10.280	10.050	-0.200	-1.942%	2.41万	0.00亿	0.000%
2026-09-08	10.240	10.300	10.320	10.080	0.130	1.278%	2.62万	0.00亿	0.000%
2026-09-07	10.050	10.170	10.210	10.050	0.080	0.793%	1.87万	0.00亿	0.000%
2026-09-04	10.150	10.090	10.260	10.050	-0.010	-0.099%	2.79万	0.00亿	0.000%
2026-09-03	10.280	10.100	10.280	10.020	-0.070	-0.688%	3.04万	0.00亿	0.000%
2026-09-02	10.360	10.170	10.360	10.120	-0.220	-2.117%	3.40万	0.00亿	0.000%
2026-09-01	10.190	10.390	10.430	10.110	0.180	1.763%	3.44万	0.00亿	0.000%
2026-08-31	10.200	10.210	10.250	10.090	-0.100	-0.970%	3.61万	0.00亿	0.000%
2026-08-28	10.400	10.310	10.550	10.290	-0.140	-1.340%	3.26万	0.00亿	0.000%
2026-08-27	10.410	10.450	10.630	10.400	-0.010	-0.096%	3.45万	0.00亿	0.000%
2026-08-26	10.550	10.460	10.890	10.410	-0.140	-1.321%	4.29万	0.00亿	0.000%
2026-08-25	10.220	10.600	10.680	10.130	0.370	3.617%	5.86万	0.00亿	0.000%
2026-08-24	10.580	10.230	10.690	10.180	-0.360	-3.399%	5.86万	0.00亿	0.000%
2026-08-21	10.900	10.590	10.980	10.550	-0.600	-5.362%	10.90万	0.00亿	0.000%
2026-08-20	11.800	11.190	11.980	11.090	-0.350	-3.033%	17.00万	0.00亿	0.000%
2026-08-19	10.740	11.540	12.010	10.730	0.730	6.753%	20.58万	0.00亿	0.000%
2026-08-18	10.900	10.810	11.170	10.790	-0.130	-1.188%	5.77万	0.00亿	0.000%
2026-08-17	10.920	10.940	11.100	10.550	-0.080	-0.726%	7.25万	0.00亿	0.000%
2026-08-14	10.850	11.020	11.170	10.690	0.110	1.008%	6.98万	0.00亿	0.000%
2026-08-13	10.780	10.910	11.080	10.500	0.160	1.488%	8.75万	0.00亿	0.000%
2026-08-12	10.710	10.750	11.000	10.680	-0.010	-0.093%	6.80万	0.00亿	0.000%
2026-08-11	10.610	10.760	10.960	10.610	0.010	0.093%	7.44万	0.00亿	0.000%
2026-08-10	10.770	10.750	10.950	10.670	-0.040	-0.371%	9.42万	0.00亿	0.000%
2026-08-07	10.210	10.790	10.800	10.150	0.550	5.371%	11.97万	0.00亿	0.000%
2026-08-06	10.440	10.240	10.470	10.150	-0.130	-1.254%	5.94万	0.00亿	0.000%
2026-08-05	10.360	10.370	10.480	10.210	-0.060	-0.575%	6.97万	0.00亿	0.000%
2026-08-04	9.880	10.430	10.700	9.850	0.610	6.212%	10.87万	0.00亿	0.000%
2026-08-03	9.720	9.820	9.830	9.690	0.100	1.029%	2.71万	0.00亿	0.000%
2026-07-31	9.480	9.720	9.790	9.460	0.220	2.316%	3.33万	0.00亿	0.000%
2026-07-30	9.750	9.500	9.980	9.470	-0.300	-3.061%	4.97万	0.00亿	0.000%
2026-07-29	9.700	9.800	9.840	9.600	0.030	0.307%	4.32万	0.00亿	0.000%
2026-07-28	9.680	9.770	10.280	9.680	-0.050	-0.509%	5.93万	0.00亿	0.000%
2026-07-27	9.350	9.820	9.850	9.300	0.380	4.025%	5.66万	0.00亿	0.000%
2026-07-24	9.920	9.440	9.980	9.440	-0.540	-5.411%	6.13万	0.00亿	0.000%
2026-07-23	10.000	9.980	10.060	9.680	-0.110	-1.090%	9.08万	0.00亿	0.000%
2026-07-22	10.040	10.090	10.470	10.000	-0.100	-0.981%	8.84万	0.00亿	0.000%
2026-07-21	10.370	10.190	10.370	9.810	-0.150	-1.451%	11.40万	0.00亿	0.000%
2026-07-20	10.380	10.340	10.750	10.140	-0.040	-0.385%	10.68万	0.00亿	0.000%
2026-07-17	11.350	10.380	11.410	10.340	-1.420	-12.034%	15.27万	0.00亿	0.000%
2026-07-16	11.170	11.800	11.850	10.800	0.310	2.698%	20.04万	0.00亿	0.000%
2026-07-15	11.380	11.490	12.430	11.250	-0.360	-3.038%	23.67万	0.00亿	0.000%
2026-07-14	10.660	11.850	11.980	10.480	0.910	8.318%	24.27万	0.00亿	0.000%
2026-07-13	9.710	10.940	11.170	9.710	1.070	10.841%	17.28万	0.00亿	0.000%
2026-07-10	9.540	9.870	10.070	9.400	0.160	1.648%	9.29万	0.00亿	0.000%
2026-07-09	9.760	9.710	10.110	9.540	-0.440	-4.335%	12.22万	0.00亿	0.000%
2026-07-08	9.260	10.150	10.870	9.130	0.910	9.848%	14.76万	0.00亿	0.000%
2026-07-07	9.600	9.240	9.600	9.220	-0.390	-4.050%	3.14万	0.00亿	0.000%
2026-07-06	9.540	9.630	9.790	9.480	0.020	0.208%	4.53万	0.00亿	0.000%
2026-07-03	9.390	9.610	9.740	9.340	0.220	2.343%	4.19万	0.00亿	0.000%
2026-07-02	9.300	9.390	9.580	9.250	0.090	0.968%	4.37万	0.00亿	0.000%
2026-07-01	8.830	9.300	9.310	8.680	0.550	6.286%	5.06万	0.00亿	0.000%
2026-06-30	9.010	8.750	9.020	8.710	-0.280	-3.101%	3.46万	0.00亿	0.000%
2026-06-29	8.700	9.030	9.080	8.450	0.330	3.793%	4.42万	0.00亿	0.000%
2026-06-26	8.980	8.700	9.100	8.700	-0.400	-4.396%	2.97万	0.00亿	0.000%
2026-06-25	9.180	9.100	9.250	8.820	-0.150	-1.622%	3.45万	0.00亿	0.000%
2026-06-24	9.330	9.250	9.520	9.210	-0.080	-0.857%	3.93万	0.00亿	0.000%
2026-06-23	8.900	9.330	9.490	8.900	0.300	3.322%	4.36万	0.00亿	0.000%
2026-06-22	8.930	9.030	9.050	8.600	0.030	0.333%	2.65万	0.00亿	0.000%
2026-06-18	8.970	9.000	9.130	8.860	0.030	0.334%	2.30万	0.00亿	0.000%
2026-06-17	9.110	8.970	9.110	8.920	-0.140	-1.537%	2.22万	0.00亿	0.000%
2026-06-16	9.210	9.110	9.300	8.970	-0.100	-1.086%	2.45万	0.00亿	0.000%
2026-06-15	9.300	9.210	9.480	9.170	-0.090	-0.968%	2.49万	0.00亿	0.000%
2026-06-12	9.130	9.300	9.320	9.020	0.190	2.086%	2.48万	0.00亿	0.000%
2026-06-11	9.090	9.110	9.220	8.980	-0.080	-0.871%	2.38万	0.00亿	0.000%
2026-06-10	9.160	9.190	9.310	9.030	-0.090	-0.970%	2.29万	0.00亿	0.000%
2026-06-09	9.290	9.280	9.410	9.120	0.010	0.108%	2.44万	0.00亿	0.000%
2026-06-08	9.270	9.270	9.550	9.130	-0.170	-1.801%	3.00万	0.00亿	0.000%
2026-06-05	9.390	9.440	9.570	9.310	0.080	0.855%	2.17万	0.00亿	0.000%
2026-06-04	9.580	9.360	9.640	9.290	-0.270	-2.804%	2.75万	0.00亿	0.000%
2026-06-03	9.800	9.630	9.810	9.570	-0.180	-1.835%	2.59万	0.00亿	0.000%
2026-06-02	10.100	9.810	10.140	9.790	-0.280	-2.775%	2.56万	0.00亿	0.000%
2026-06-01	9.860	10.090	10.150	9.800	0.180	1.816%	2.27万	0.00亿	0.000%
2026-05-29	10.000	9.910	10.060	9.860	-0.050	-0.502%	1.95万	0.00亿	0.000%
2026-05-28	9.960	9.960	10.070	9.760	-0.020	-0.200%	1.81万	0.00亿	0.000%
2026-05-27	10.130	9.980	10.190	9.790	-0.210	-2.061%	2.68万	0.00亿	0.000%
2026-05-26	10.440	10.190	10.450	10.050	-0.260	-2.488%	2.13万	0.00亿	0.000%
2026-05-25	10.640	10.450	10.670	10.310	-0.110	-1.042%	2.26万	0.00亿	0.000%
2026-05-22	10.520	10.560	10.660	10.450	0.050	0.476%	1.65万	0.00亿	0.000%
2026-05-21	10.850	10.510	10.960	10.500	-0.310	-2.865%	2.12万	0.00亿	0.000%
2026-05-20	10.930	10.820	10.930	10.700	-0.100	-0.916%	1.75万	0.00亿	0.000%
2026-05-19	10.770	10.920	11.050	10.770	0.190	1.771%	2.26万	0.00亿	0.000%
2026-05-18	10.720	10.730	10.820	10.530	-0.040	-0.371%	1.93万	0.00亿	0.000%
2026-05-15	10.800	10.770	10.910	10.730	-0.030	-0.278%	2.13万	0.00亿	0.000%
2026-05-14	10.980	10.800	11.010	10.740	-0.190	-1.729%	2.75万	0.00亿	0.000%
2026-05-13	11.150	10.990	11.150	10.950	-0.070	-0.633%	2.17万	0.00亿	0.000%
2026-05-12	11.440	11.060	11.440	11.050	-0.390	-3.406%	3.40万	0.00亿	0.000%
2026-05-11	11.350	11.450	11.460	11.150	0.130	1.148%	4.10万	0.00亿	0.000%
2026-05-08	11.330	11.320	11.430	11.310	0.000	0.000%	3.12万	0.00亿	0.000%
2026-05-07	11.650	11.320	11.650	11.320	-0.210	-1.821%	2.98万	0.00亿	0.000%
2026-05-06	11.410	11.530	11.550	11.400	0.130	1.140%	2.67万	0.00亿	0.000%
2026-04-30	11.420	11.400	11.520	11.360	0.070	0.618%	1.86万	0.00亿	0.000%
2026-04-29	11.260	11.330	11.480	11.240	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-28	11.280	11.330	11.550	11.270	-0.020	-0.176%	2.05万	0.00亿	0.000%
2026-04-27	11.200	11.350	11.400	11.050	0.090	0.799%	2.13万	0.00亿	0.000%
2026-04-24	11.150	11.260	11.320	11.020	0.010	0.089%	2.09万	0.00亿	0.000%
2026-04-23	11.530	11.250	11.530	11.200	-0.280	-2.428%	2.48万	0.00亿	0.000%
2026-04-22	11.460	11.530	11.540	11.440	0.010	0.087%	1.57万	0.00亿	0.000%
2026-04-21	11.700	11.520	11.790	11.460	-0.160	-1.370%	2.10万	0.00亿	0.000%
2026-04-20	11.800	11.680	11.800	11.630	-0.070	-0.596%	1.93万	0.00亿	0.000%
2026-04-17	11.980	11.750	11.980	11.630	-0.200	-1.674%	2.64万	0.00亿	0.000%
2026-04-16	11.920	11.950	11.970	11.700	0.020	0.168%	2.60万	0.00亿	0.000%
2026-04-15	11.780	11.930	12.030	11.670	0.230	1.966%	4.30万	0.00亿	0.000%
2026-04-14	11.710	11.700	11.710	11.520	0.070	0.602%	3.01万	0.00亿	0.000%
2026-04-13	11.900	11.630	11.940	11.570	-0.270	-2.269%	3.92万	0.00亿	0.000%
2026-04-10	11.790	11.900	12.010	11.630	0.160	1.363%	4.14万	0.00亿	0.000%
2026-04-09	12.160	11.740	12.280	11.700	-0.420	-3.454%	5.33万	0.00亿	0.000%
2026-04-08	12.140	12.160	12.330	12.030	0.130	1.081%	4.29万	0.00亿	0.000%
2026-04-07	11.920	12.030	12.150	11.530	0.000	0.000%	3.89万	0.00亿	0.000%
2026-04-03	12.110	11.830	12.210	11.800	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-02	12.040	12.190	12.380	12.000	0.000	0.000%	6.21万	0.00亿	0.000%
2026-04-01	11.650	12.080	12.140	11.600	0.000	0.000%	5.20万	0.00亿	0.000%