新 大 陆

000997
🏛️ 中国 →
28.27
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 28.72 28.89 28.42 28.76 3,956.3K
09:35 28.79 28.95 28.66 28.73 1,345.4K
09:40 28.76 28.92 28.76 28.79 772.0K
09:45 28.77 28.77 28.51 28.53 1,341.7K
09:50 28.53 28.53 28.37 28.38 881.0K
09:55 28.37 28.39 28.31 28.37 695.2K
10:00 28.40 28.66 28.30 28.60 848.1K
10:05 28.60 28.60 28.48 28.52 343.0K
10:10 28.53 28.54 28.42 28.50 370.6K
10:15 28.53 28.53 28.39 28.44 224.0K
10:20 28.44 28.48 28.38 28.43 224.1K
10:25 28.42 28.46 28.40 28.44 328.3K
10:30 28.43 28.48 28.42 28.45 109.9K
10:35 28.45 28.45 28.36 28.39 282.0K
10:40 28.39 28.40 28.33 28.36 167.9K
10:45 28.34 28.41 28.34 28.39 157.8K
10:50 28.41 28.41 28.35 28.36 127.9K
10:55 28.36 28.43 28.36 28.41 107.5K
11:00 28.41 28.49 28.40 28.48 134.3K
11:05 28.48 28.51 28.44 28.44 131.9K
11:10 28.45 28.46 28.43 28.45 60.1K
11:15 28.45 28.46 28.36 28.37 150.4K
11:20 28.38 28.38 28.34 28.36 84.9K
11:25 28.35 28.38 28.34 28.36 74.9K
11:30 28.36 28.36 28.36 28.36 0.1K
13:00 28.37 28.37 28.31 28.33 367.0K
13:05 28.33 28.33 28.30 28.31 225.0K
13:10 28.31 28.32 28.25 28.29 240.7K
13:15 28.29 28.29 28.25 28.26 156.1K
13:20 28.26 28.28 28.25 28.25 173.5K
13:25 28.24 28.31 28.23 28.30 138.0K
13:30 28.31 28.31 28.26 28.29 129.3K
13:35 28.28 28.32 28.27 28.32 115.6K
13:40 28.29 28.36 28.28 28.32 130.1K
13:45 28.33 28.40 28.31 28.39 102.6K
13:50 28.39 28.39 28.29 28.31 181.1K
13:55 28.32 28.36 28.24 28.24 214.2K
14:00 28.25 28.26 28.22 28.24 321.2K
14:05 28.24 28.31 28.21 28.30 293.6K
14:10 28.28 28.29 28.23 28.24 223.3K
14:15 28.24 28.27 28.20 28.20 338.1K
14:20 28.21 28.21 28.11 28.11 368.0K
14:25 28.12 28.14 28.08 28.14 366.8K
14:30 28.14 28.15 28.05 28.08 386.7K
14:35 28.08 28.12 28.03 28.07 488.8K
14:40 28.06 28.11 28.05 28.10 347.6K
14:45 28.10 28.15 28.03 28.08 503.0K
14:50 28.08 28.10 28.03 28.03 397.9K
14:55 28.04 28.05 28.01 28.02 234.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 28.00 28.45 27.80 28.27 16.9M
2025-09-26 28.70 28.96 28.01 28.02 19.5M
2025-09-25 27.60 29.48 27.59 28.70 44.0M
2025-09-24 26.65 27.37 26.55 27.36 14.7M
2025-09-23 27.84 27.90 26.21 26.86 24.0M
2025-09-22 27.58 28.05 27.49 28.00 12.6M
2025-09-19 27.76 28.19 27.56 27.58 11.4M
2025-09-18 28.88 29.07 27.41 27.75 22.8M
2025-09-17 28.30 29.28 28.15 28.92 23.0M
2025-09-16 27.47 28.47 27.10 28.41 23.5M
2025-09-15 27.45 27.51 26.91 27.41 14.6M
2025-09-12 28.06 28.07 27.22 27.28 15.9M
2025-09-11 27.45 27.87 26.94 27.85 16.1M
2025-09-10 27.69 28.10 27.41 27.47 9.4M
2025-09-09 27.84 28.15 27.34 27.44 11.8M
2025-09-08 27.10 27.87 26.94 27.79 13.8M
2025-09-05 26.90 27.35 26.68 27.23 14.7M
2025-09-04 27.36 27.37 26.52 26.86 16.6M
2025-09-03 28.30 28.32 27.20 27.36 17.0M
2025-09-02 29.35 29.35 27.97 28.23 28.9M
2025-09-01 28.81 30.40 28.70 29.42 31.7M
2025-08-29 29.19 29.35 28.73 28.80 21.5M
2025-08-28 29.30 29.36 28.00 29.16 34.3M
2025-08-27 30.18 30.35 29.37 29.37 30.6M
2025-08-26 30.21 30.54 29.50 30.10 31.5M
2025-08-25 30.61 30.99 30.20 30.70 30.5M
2025-08-22 30.51 30.68 29.75 30.49 32.8M
2025-08-21 30.01 31.49 30.01 30.68 53.8M
2025-08-20 28.92 29.44 28.70 29.29 20.7M
2025-08-19 29.28 29.74 29.01 29.05 26.1M
2025-08-18 29.22 29.62 28.60 29.30 45.1M
2025-08-15 29.56 29.75 29.20 29.74 18.2M
2025-08-14 29.83 30.28 29.26 29.73 25.6M
2025-08-13 30.10 30.18 29.86 30.12 15.9M
2025-08-12 29.22 30.14 29.09 30.01 22.9M
2025-08-11 29.01 29.28 28.92 29.21 11.0M
2025-08-08 29.25 29.29 28.91 29.03 11.8M
2025-08-07 29.60 29.86 29.31 29.33 13.3M
2025-08-06 29.39 29.84 29.35 29.63 12.2M
2025-08-05 29.69 29.80 29.22 29.52 11.6M
2025-08-04 29.22 29.86 29.16 29.68 12.7M
2025-08-01 29.69 29.85 29.04 29.60 21.0M
2025-07-31 30.10 30.39 29.60 29.77 18.3M
2025-07-30 30.79 30.80 29.82 30.30 24.5M
2025-07-29 31.37 31.38 30.51 30.79 28.6M
2025-07-28 31.44 31.58 30.70 31.47 21.3M
2025-07-25 32.33 32.57 31.66 31.70 24.2M
2025-07-24 32.02 33.41 32.02 32.33 22.5M
2025-07-23 32.60 32.60 31.93 32.00 18.1M
2025-07-22 31.99 33.18 31.99 32.87 30.0M
2025-07-21 32.08 32.08 30.72 31.61 29.2M
2025-07-18 32.58 32.65 32.16 32.28 11.9M
2025-07-17 32.65 32.84 32.00 32.56 21.2M
2025-07-16 33.01 33.66 32.70 32.70 20.0M
2025-07-15 33.04 34.00 32.72 33.31 24.0M
2025-07-14 32.50 33.20 32.28 33.04 22.9M
2025-07-11 32.13 32.82 31.81 32.71 21.6M
2025-07-10 32.25 32.55 32.00 32.22 14.1M
2025-07-09 32.54 32.88 32.10 32.27 16.1M
2025-07-08 32.85 32.99 32.27 32.60 20.5M
2025-07-07 31.99 33.10 31.99 32.89 25.9M
2025-07-04 31.75 32.24 31.16 31.81 20.0M
2025-07-03 31.83 32.13 31.32 31.73 15.0M
2025-07-02 32.86 33.34 31.68 31.92 33.7M
2025-07-01 32.32 32.36 31.59 31.60 20.4M
2025-06-30 32.01 32.89 32.01 32.38 26.6M
2025-06-27 31.93 32.55 31.54 31.62 23.5M
2025-06-26 32.66 32.87 31.87 32.02 32.7M
2025-06-25 30.12 33.43 29.90 32.65 52.0M
2025-06-24 30.03 30.78 29.85 30.42 23.2M
2025-06-23 29.40 30.45 29.11 30.14 26.5M
2025-06-20 29.67 30.85 29.51 29.78 18.0M
2025-06-19 31.39 31.40 29.73 29.79 21.9M
2025-06-18 31.16 31.45 30.60 31.10 23.2M
2025-06-17 30.20 31.50 30.15 31.19 40.6M
2025-06-16 28.23 30.01 28.22 29.81 22.5M
2025-06-13 29.91 30.00 28.79 29.05 21.3M
2025-06-12 29.80 30.30 29.60 29.91 11.8M
2025-06-11 29.80 30.38 29.65 29.82 11.8M
2025-06-10 29.93 30.15 29.48 29.78 14.6M
2025-06-09 29.66 30.18 29.43 29.89 16.0M
2025-06-06 30.17 30.27 29.57 29.60 16.2M
2025-06-05 29.84 30.30 29.70 30.13 17.2M
2025-06-04 29.85 30.14 29.30 29.80 22.3M
2025-06-03 31.90 31.91 29.97 30.15 35.4M
2025-05-30 31.57 32.08 30.72 31.07 23.6M
2025-05-29 30.07 31.64 29.93 31.53 33.8M
2025-05-28 30.33 30.44 29.94 30.03 10.9M
2025-05-27 30.40 30.80 30.13 30.34 15.7M
2025-05-26 30.30 31.14 29.80 30.60 30.4M
2025-05-23 30.35 30.36 29.30 29.30 21.6M
2025-05-22 30.08 31.20 29.88 30.40 32.5M
2025-05-21 29.42 29.88 29.20 29.78 15.1M
2025-05-20 29.51 29.90 29.29 29.40 15.7M
2025-05-19 29.90 29.94 28.99 29.46 18.2M
2025-05-16 29.85 30.28 29.71 29.89 18.3M
2025-05-15 30.25 30.50 29.37 29.88 24.0M
2025-05-14 30.61 30.90 30.03 30.35 29.2M
2025-05-13 31.94 32.20 30.44 30.57 50.7M
2025-05-12 28.75 31.35 28.03 31.35 50.8M
2025-05-09 29.50 29.54 28.23 28.50 31.8M
2025-05-08 27.80 30.72 27.79 29.91 52.8M
2025-05-07 28.76 28.98 27.66 27.93 27.1M
2025-05-06 27.16 28.43 27.16 28.10 30.2M
2025-04-30 26.73 27.30 26.63 26.81 12.9M
2025-04-29 26.56 27.04 26.38 26.71 10.0M
2025-04-28 27.05 27.40 26.61 26.70 11.3M
2025-04-25 27.40 27.78 26.92 27.03 15.3M
2025-04-24 27.60 27.98 27.07 27.16 17.8M
2025-04-23 28.79 28.79 27.30 27.80 34.8M
2025-04-22 28.38 28.69 27.94 28.37 32.5M
2025-04-21 26.32 27.95 26.32 27.79 30.2M
2025-04-18 26.80 27.19 25.69 26.31 22.2M
2025-04-17 26.55 27.48 26.53 26.88 18.6M
2025-04-16 26.89 27.60 26.62 26.80 22.5M
2025-04-15 27.60 27.64 26.50 27.10 29.5M
2025-04-14 28.10 28.30 27.12 27.75 46.2M
2025-04-11 28.65 29.26 28.60 28.83 30.3M
2025-04-10 28.02 29.86 27.60 29.05 47.2M
2025-04-09 25.18 27.52 25.18 27.52 45.7M
2025-04-08 24.54 25.90 24.46 25.02 32.8M
2025-04-07 25.99 26.63 25.67 25.67 18.4M
2025-04-03 28.43 29.09 28.33 28.52 15.4M
2025-04-02 29.52 29.88 28.88 29.01 17.1M
2025-04-01 29.88 30.34 28.89 29.43 29.1M
2025-03-31 28.20 30.53 27.89 29.87 37.6M
2025-03-28 28.84 29.18 27.50 28.40 38.9M
2025-03-27 26.80 27.98 26.80 27.14 31.3M
2025-03-26 26.53 27.38 26.44 26.71 22.1M
2025-03-25 26.97 27.25 26.38 26.58 22.6M
2025-03-24 27.10 27.77 26.24 26.76 32.4M
2025-03-21 27.20 27.72 26.65 26.99 33.3M
2025-03-20 28.83 28.88 27.40 27.55 45.9M
2025-03-19 29.00 30.99 28.12 28.83 59.2M
2025-03-18 28.83 29.05 27.77 28.85 37.7M
2025-03-17 27.58 29.21 27.07 28.81 51.0M
2025-03-14 27.64 28.00 26.60 27.32 57.2M
2025-03-13 26.36 29.00 26.07 27.09 77.9M
2025-03-12 24.61 26.94 24.61 26.94 53.0M
2025-03-11 24.10 24.50 23.96 24.49 30.3M
2025-03-10 24.74 24.79 24.00 24.40 31.1M
2025-03-07 25.46 26.40 24.70 24.86 55.3M
2025-03-06 23.26 25.42 22.94 25.42 60.0M
2025-03-05 22.76 23.15 22.53 23.11 15.6M
2025-03-04 22.60 23.05 22.48 22.79 14.6M
2025-03-03 22.50 23.71 22.10 22.90 25.3M
2025-02-28 23.60 23.72 22.50 22.66 26.6M
2025-02-27 22.96 24.11 22.83 23.94 47.9M
2025-02-26 22.78 23.20 22.38 22.97 25.0M
2025-02-25 22.71 23.10 22.31 22.70 21.5M
2025-02-24 23.81 23.82 22.87 23.14 26.9M
2025-02-21 22.88 23.77 22.80 23.64 33.7M
2025-02-20 23.05 23.15 22.45 22.81 24.5M
2025-02-19 22.62 23.38 22.38 23.00 29.4M
2025-02-18 23.38 23.64 22.50 22.65 32.5M
2025-02-17 24.10 24.41 23.13 23.45 41.4M
2025-02-14 23.24 24.50 22.92 24.13 57.0M
2025-02-13 25.00 25.00 23.12 23.24 62.1M
2025-02-12 22.56 24.62 22.38 24.62 73.9M
2025-02-11 20.98 22.78 20.98 22.38 47.7M
2025-02-10 20.81 20.96 20.58 20.81 18.0M
2025-02-07 20.59 21.16 20.42 20.78 22.2M
2025-02-06 20.06 20.58 19.70 20.53 17.0M
2025-02-05 20.30 20.55 19.97 20.12 15.4M
2025-01-27 20.18 20.31 19.73 19.90 10.2M
2025-01-24 19.73 20.17 19.63 19.99 11.9M
2025-01-23 20.26 20.49 19.70 19.78 14.3M
2025-01-22 20.50 20.60 19.89 20.03 13.0M
2025-01-21 19.93 20.59 19.73 20.56 14.8M
2025-01-20 20.05 20.22 19.72 19.87 12.4M
2025-01-17 19.46 19.98 19.32 19.83 11.1M
2025-01-16 19.75 19.97 19.40 19.55 10.0M
2025-01-15 19.89 19.89 19.40 19.60 10.2M
2025-01-14 19.00 19.91 18.83 19.85 18.3M
2025-01-13 18.70 19.35 18.57 18.99 16.4M
2025-01-10 18.30 19.33 18.01 18.80 24.2M
2025-01-09 18.05 19.21 17.89 18.31 19.7M
2025-01-08 17.83 18.22 17.40 18.01 14.0M
2025-01-07 17.93 18.05 17.73 17.92 12.2M
2025-01-06 18.20 18.39 17.68 17.87 14.4M
2025-01-03 19.01 19.10 18.22 18.29 15.7M
2025-01-02 19.91 19.97 18.73 18.97 18.8M