新天地(301277)股票行情 新天地股票行情 301277股票行情_爱股网
新天地(301277)股票行情
新天地(301277)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 |
|---|
| 2025-10-28 | 13.18 | 13.12 | -0.05 | -0.38% | 13.11 | 13.24 | 22907 | 3013.01 | 2.27% | 0.00 |
| 2025-10-27 | 13.30 | 13.17 | -0.09 | -0.68% | 13.13 | 13.36 | 32490 | 4287.10 | 3.22% | 0.00 |
| 2025-10-24 | 13.24 | 13.26 | 0.02 | 0.15% | 13.11 | 13.30 | 28266 | 3738.29 | 2.80% | 0.00 |
| 2025-10-23 | 13.45 | 13.24 | -0.32 | -2.36% | 13.12 | 13.58 | 50375 | 6668.37 | 4.99% | 4.00 |
| 2025-10-22 | 13.29 | 13.56 | 0.14 | 1.04% | 13.21 | 13.82 | 61395 | 8301.43 | 6.08% | 0.00 |
| 2025-10-21 | 13.23 | 13.42 | 0.19 | 1.44% | 13.13 | 13.55 | 35371 | 4724.24 | 3.50% | 0.00 |
| 2025-10-20 | 12.99 | 13.23 | 0.25 | 1.93% | 12.99 | 13.24 | 26595 | 3496.34 | 2.63% | 4.00 |
| 2025-10-17 | 13.14 | 12.98 | -0.19 | -1.44% | 12.96 | 13.30 | 27643 | 3629.12 | 2.74% | 0.00 |
| 2025-10-16 | 13.36 | 13.17 | -0.20 | -1.50% | 13.16 | 13.42 | 36257 | 4811.23 | 3.59% | 0.00 |
| 2025-10-15 | 13.18 | 13.37 | 0.23 | 1.75% | 13.06 | 13.38 | 45381 | 6026.76 | 4.49% | 0.00 |
| 2025-10-14 | 13.09 | 13.14 | 0.07 | 0.54% | 13.00 | 13.18 | 36095 | 4726.35 | 3.57% | 0.00 |
| 2025-10-13 | 12.84 | 13.07 | 0.00 | 0.00% | 12.52 | 13.07 | 32215 | 4143.15 | 3.19% | 0.00 |
| 2025-10-10 | 12.76 | 13.07 | 0.27 | 2.11% | 12.75 | 13.11 | 45678 | 5940.03 | 4.52% | 0.00 |
| 2025-10-09 | 12.88 | 12.80 | -0.05 | -0.39% | 12.71 | 12.90 | 28686 | 3665.80 | 2.84% | 0.00 |
| 2025-09-30 | 12.71 | 12.85 | 0.14 | 1.10% | 12.70 | 12.93 | 23611 | 3028.36 | 2.34% | 0.00 |
| 2025-09-29 | 12.79 | 12.71 | -0.08 | -0.63% | 12.50 | 12.79 | 23137 | 2928.84 | 2.29% | 0.00 |
| 2025-09-26 | 12.76 | 12.79 | -0.06 | -0.47% | 12.63 | 12.88 | 22833 | 2914.17 | 2.26% | 0.00 |
| 2025-09-25 | 12.98 | 12.85 | -0.12 | -0.93% | 12.81 | 13.03 | 29375 | 3790.11 | 2.91% | 4.00 |
| 2025-09-24 | 12.74 | 12.97 | 0.11 | 0.86% | 12.74 | 12.98 | 24957 | 3223.28 | 2.47% | 0.00 |
| 2025-09-23 | 13.14 | 12.86 | -0.28 | -2.13% | 12.49 | 13.14 | 51731 | 6586.64 | 5.12% | 2.00 |
| 2025-09-22 | 13.49 | 13.14 | -0.30 | -2.23% | 13.08 | 13.49 | 42349 | 5584.92 | 4.19% | 0.00 |
| 2025-09-19 | 13.73 | 13.44 | -0.29 | -2.11% | 13.40 | 13.77 | 35016 | 4726.19 | 3.47% | 0.00 |
| 2025-09-18 | 13.93 | 13.73 | -0.20 | -1.44% | 13.65 | 13.94 | 48023 | 6619.05 | 4.75% | 0.00 |
| 2025-09-17 | 14.00 | 13.93 | -0.11 | -0.78% | 13.92 | 14.02 | 33570 | 4682.07 | 3.32% | 0.00 |
| 2025-09-16 | 14.00 | 14.04 | -0.04 | -0.28% | 13.88 | 14.06 | 35590 | 4966.36 | 3.52% | 0.00 |
| 2025-09-15 | 13.77 | 14.08 | 0.35 | 2.55% | 13.64 | 14.15 | 63292 | 8816.33 | 6.27% | 0.00 |
| 2025-09-12 | 13.70 | 13.73 | 0.03 | 0.22% | 13.51 | 13.82 | 41838 | 5713.07 | 4.14% | 0.00 |
| 2025-09-11 | 13.63 | 13.70 | 0.06 | 0.44% | 13.36 | 13.70 | 38629 | 5225.27 | 3.82% | 0.00 |
| 2025-09-10 | 13.80 | 13.64 | -0.11 | -0.80% | 13.64 | 13.87 | 24957 | 3425.05 | 2.47% | 0.00 |
| 2025-09-09 | 13.93 | 13.75 | -0.21 | -1.50% | 13.69 | 13.96 | 28233 | 3900.22 | 2.79% | 0.00 |
| 2025-09-08 | 13.86 | 13.96 | 0.10 | 0.72% | 13.74 | 14.00 | 32416 | 4514.46 | 3.21% | 5.00 |
| 2025-09-05 | 13.72 | 13.86 | 0.22 | 1.61% | 13.49 | 13.87 | 43864 | 6007.71 | 4.34% | 0.00 |
| 2025-09-04 | 13.70 | 13.64 | -0.05 | -0.37% | 13.53 | 13.92 | 41485 | 5707.09 | 4.11% | 0.00 |
| 2025-09-03 | 14.08 | 13.69 | -0.34 | -2.42% | 13.60 | 14.17 | 34631 | 4812.61 | 3.43% | 0.00 |
| 2025-09-02 | 14.39 | 14.03 | -0.35 | -2.43% | 13.96 | 14.47 | 47743 | 6746.83 | 4.73% | 0.00 |
| 2025-09-01 | 14.16 | 14.38 | 0.22 | 1.55% | 14.12 | 14.45 | 51608 | 7406.69 | 5.11% | 1.00 |
| 2025-08-29 | 14.00 | 14.16 | 0.22 | 1.58% | 13.98 | 14.31 | 52587 | 7448.28 | 5.21% | 0.00 |
| 2025-08-28 | 14.26 | 13.94 | -0.23 | -1.62% | 13.58 | 14.26 | 68947 | 9626.67 | 6.83% | 0.00 |
| 2025-08-27 | 14.75 | 14.17 | -0.54 | -3.67% | 14.16 | 14.77 | 73875 | 10728.98 | 7.31% | 0.00 |
| 2025-08-26 | 14.80 | 14.71 | -0.05 | -0.34% | 14.67 | 14.80 | 51870 | 7624.98 | 5.13% | 0.00 |
| 2025-08-25 | 14.74 | 14.76 | 0.01 | 0.07% | 14.63 | 14.86 | 71720 | 10580.17 | 7.10% | 0.00 |
| 2025-08-22 | 14.88 | 14.75 | -0.08 | -0.54% | 14.67 | 14.89 | 51588 | 7598.71 | 5.11% | 0.00 |
| 2025-08-21 | 14.75 | 14.83 | 0.08 | 0.54% | 14.71 | 14.87 | 64428 | 9537.61 | 6.38% | 7.00 |
| 2025-08-20 | 14.80 | 14.75 | -0.14 | -0.94% | 14.57 | 14.84 | 82185 | 12080.03 | 8.14% | 0.00 |
| 2025-08-19 | 14.88 | 14.89 | 0.01 | 0.07% | 14.81 | 15.08 | 90546 | 13515.30 | 8.96% | 0.00 |
| 2025-08-18 | 14.72 | 14.88 | 0.27 | 1.85% | 14.66 | 14.93 | 105324 | 15662.79 | 10.43% | 0.00 |
| 2025-08-15 | 14.44 | 14.61 | 0.17 | 1.18% | 14.38 | 14.63 | 61312 | 8925.87 | 6.07% | 20.00 |
| 2025-08-14 | 14.83 | 14.44 | -0.36 | -2.43% | 14.43 | 14.83 | 100248 | 14648.63 | 9.92% | 0.00 |
| 2025-08-13 | 15.09 | 14.80 | -0.26 | -1.73% | 14.71 | 15.12 | 128665 | 19080.13 | 12.74% | 0.00 |
| 2025-08-12 | 15.42 | 15.06 | -0.63 | -4.02% | 15.01 | 15.44 | 183411 | 27854.63 | 18.70% | 0.00 |
| 2025-08-11 | 15.32 | 15.69 | 0.37 | 2.42% | 15.28 | 15.70 | 123381 | 19202.50 | 12.58% | 2.00 |
| 2025-08-08 | 15.23 | 15.32 | -0.06 | -0.39% | 15.15 | 15.36 | 72817 | 11112.51 | 7.42% | 36.00 |
| 2025-08-07 | 15.22 | 15.38 | 0.09 | 0.59% | 15.18 | 15.43 | 94235 | 14418.82 | 9.61% | 10.00 |
| 2025-08-06 | 15.50 | 15.29 | -0.29 | -1.86% | 15.25 | 15.68 | 124662 | 19119.74 | 12.71% | 0.00 |
| 2025-08-05 | 15.70 | 15.58 | -0.17 | -1.08% | 15.40 | 15.82 | 126323 | 19633.81 | 12.88% | 0.00 |
| 2025-08-04 | 15.58 | 15.75 | -0.05 | -0.32% | 15.17 | 15.85 | 165245 | 25591.20 | 16.85% | 0.00 |
| 2025-08-01 | 16.05 | 15.80 | -0.54 | -3.30% | 15.73 | 16.68 | 240307 | 38704.84 | 24.50% | 0.00 |
| 2025-07-31 | 15.85 | 16.34 | 0.64 | 4.08% | 15.43 | 17.14 | 330326 | 53351.96 | 33.68% | 2.00 |
| 2025-07-30 | 15.59 | 15.70 | 0.12 | 0.77% | 15.50 | 16.44 | 321113 | 51267.71 | 32.74% | 0.00 |
| 2025-07-29 | 14.93 | 15.58 | 0.65 | 4.35% | 14.77 | 15.72 | 283234 | 43564.45 | 28.88% | 4.00 |
| 2025-07-28 | 14.80 | 14.93 | 0.12 | 0.81% | 14.78 | 15.02 | 67251 | 10026.33 | 6.86% | 1.00 |
| 2025-07-25 | 14.96 | 14.81 | -0.09 | -0.60% | 14.71 | 15.03 | 86609 | 12894.78 | 8.83% | 8.00 |
| 2025-07-24 | 14.80 | 14.90 | 0.08 | 0.54% | 14.79 | 15.20 | 85712 | 12799.49 | 8.74% | 0.00 |
| 2025-07-23 | 14.94 | 14.82 | -0.24 | -1.59% | 14.81 | 15.09 | 94520 | 14102.79 | 9.64% | 23.00 |
| 2025-07-22 | 15.19 | 15.06 | -0.17 | -1.12% | 15.01 | 15.42 | 152456 | 23144.21 | 15.54% | 0.00 |
| 2025-07-21 | 15.17 | 15.23 | 0.01 | 0.07% | 14.95 | 15.27 | 136630 | 20692.14 | 13.93% | 3.00 |
| 2025-07-18 | 14.88 | 15.22 | 0.40 | 2.70% | 14.57 | 15.33 | 196820 | 29509.06 | 20.07% | 14.00 |
| 2025-07-17 | 14.75 | 14.82 | -0.01 | -0.07% | 14.65 | 14.87 | 94502 | 13981.52 | 9.64% | 40.00 |
| 2025-07-16 | 14.42 | 14.83 | 0.37 | 2.56% | 14.40 | 14.85 | 166838 | 24605.03 | 17.01% | 0.00 |
| 2025-07-15 | 14.77 | 14.46 | -0.31 | -2.10% | 14.22 | 14.77 | 105540 | 15200.82 | 10.76% | 0.00 |
| 2025-07-14 | 14.50 | 14.77 | 0.17 | 1.16% | 14.36 | 14.85 | 99066 | 14473.58 | 10.10% | 72.00 |
| 2025-07-11 | 14.56 | 14.60 | 0.01 | 0.07% | 14.46 | 14.83 | 99166 | 14491.34 | 10.11% | 0.00 |
| 2025-07-10 | 14.45 | 14.59 | 0.08 | 0.55% | 14.35 | 14.92 | 109965 | 16098.59 | 11.21% | 0.00 |
| 2025-07-09 | 14.68 | 14.51 | -0.29 | -1.96% | 14.46 | 14.84 | 98111 | 14321.06 | 10.00% | 0.00 |
| 2025-07-08 | 14.49 | 14.80 | 0.29 | 2.00% | 14.46 | 15.33 | 160627 | 24005.66 | 16.38% | 0.00 |
| 2025-07-07 | 14.53 | 14.51 | -0.09 | -0.62% | 14.38 | 14.69 | 80603 | 11687.25 | 8.22% | 0.00 |
| 2025-07-04 | 14.90 | 14.60 | -0.32 | -2.14% | 14.60 | 14.98 | 107192 | 15757.02 | 10.93% | 115.00 |
| 2025-07-03 | 14.75 | 14.92 | 0.26 | 1.77% | 14.62 | 14.98 | 137684 | 20458.27 | 14.04% | 5.00 |
| 2025-07-02 | 14.78 | 14.66 | -0.31 | -2.07% | 14.56 | 15.09 | 166768 | 24733.38 | 17.00% | 0.00 |
| 2025-07-01 | 14.39 | 14.97 | 0.60 | 4.18% | 14.37 | 15.05 | 253702 | 37347.93 | 25.87% | 0.00 |
深证大盘股票行情在线 K线走势图
新天地(301277)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
