新洋丰 (000902) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	14.38	14.16	-0.21	-1.46%	14.07	14.46	135358	19226	1.18%
2025-09-15	14.57	14.37	-0.20	-1.37%	14.30	14.62	121042	17427	1.06%
2025-09-12	14.80	14.57	-0.21	-1.42%	14.49	14.80	128347	18746	1.12%
2025-09-11	14.70	14.78	0.12	0.82%	14.69	14.96	196223	29040	1.72%
2025-09-10	14.99	14.66	-0.12	-0.81%	14.56	14.99	126406	18553	1.11%
2025-09-09	14.73	14.78	0.09	0.61%	14.60	15.00	210428	31199	1.84%
2025-09-08	14.57	14.69	0.12	0.82%	14.46	14.76	212081	30950	1.86%
2025-09-05	14.35	14.57	0.23	1.60%	14.29	14.72	184716	26918	1.62%
2025-09-04	14.18	14.34	0.16	1.13%	14.10	14.36	182062	25897	1.59%
2025-09-03	14.48	14.18	-0.24	-1.66%	14.12	14.51	109220	15580	0.96%
2025-09-02	14.86	14.42	-0.37	-2.50%	14.30	14.86	193449	28000	1.69%
2025-09-01	15.02	14.79	-0.17	-1.14%	14.67	15.03	143538	21262	1.26%
2025-08-29	14.84	14.96	0.13	0.88%	14.80	15.18	143757	21542	1.26%
2025-08-28	14.84	14.83	0.04	0.27%	14.56	14.93	161768	23891	1.42%
2025-08-27	15.29	14.79	-0.49	-3.21%	14.78	15.47	212152	31979	1.86%
2025-08-26	14.98	15.28	0.28	1.87%	14.94	15.44	259825	39557	2.27%
2025-08-25	14.88	15.00	0.12	0.81%	14.75	15.10	231183	34525	2.02%
2025-08-22	15.11	14.88	-0.33	-2.17%	14.71	15.13	354400	52598	3.10%
2025-08-21	14.38	15.21	0.90	6.29%	14.32	15.74	684180	103515	5.99%
2025-08-20	14.09	14.31	0.25	1.78%	14.05	14.41	192839	27543	1.69%
2025-08-19	14.12	14.06	-0.04	-0.28%	14.03	14.22	148110	20877	1.30%
2025-08-18	14.12	14.10	0.00	0.00%	14.04	14.14	170984	24097	1.50%
2025-08-15	13.88	14.10	0.19	1.37%	13.88	14.16	135240	18995	1.18%
2025-08-14	14.16	13.91	-0.24	-1.70%	13.90	14.18	142144	19936	1.24%
2025-08-13	14.01	14.15	0.12	0.86%	13.98	14.23	208820	29489	1.83%
2025-08-12	14.06	14.03	-0.01	-0.07%	13.94	14.12	178340	24983	1.56%
2025-08-11	14.35	14.04	-0.21	-1.47%	14.00	14.38	319956	45005	2.80%
2025-08-08	14.37	14.25	-0.35	-2.40%	13.94	14.37	369527	52144	3.23%
2025-08-07	14.61	14.60	-0.02	-0.14%	14.46	14.77	122538	17837	1.07%
2025-08-06	14.70	14.62	0.22	1.53%	14.52	15.03	163374	23938	1.43%
2025-08-05	14.20	14.40	0.27	1.91%	14.13	14.41	108026	15450	0.95%
2025-08-04	14.21	14.13	-0.07	-0.49%	14.03	14.24	110613	15618	0.97%
2025-08-01	14.23	14.20	-0.03	-0.21%	14.07	14.30	101787	14424	0.89%
2025-07-31	14.44	14.23	-0.20	-1.39%	14.06	14.44	110721	15744	0.97%
2025-07-30	14.40	14.43	0.05	0.35%	14.31	14.59	120512	17442	1.05%
2025-07-29	14.45	14.38	0.05	0.35%	14.16	14.46	108406	15532	0.95%
2025-07-28	14.27	14.33	0.01	0.07%	14.10	14.36	126543	18031	1.11%
2025-07-25	14.54	14.32	-0.02	-0.14%	14.30	14.75	173821	25200	1.52%
2025-07-24	14.39	14.34	-0.02	-0.14%	14.20	14.42	115948	16589	1.01%
2025-07-23	14.40	14.36	-0.03	-0.21%	14.31	14.59	138226	19954	1.21%
2025-07-22	14.24	14.39	0.11	0.77%	14.12	14.39	115261	16454	1.01%
2025-07-21	13.95	14.28	0.34	2.44%	13.89	14.37	139563	19780	1.22%
2025-07-18	13.91	13.94	0.09	0.65%	13.82	14.02	71744	9981	0.63%
2025-07-17	13.89	13.85	-0.06	-0.43%	13.80	13.99	62395	8638	0.55%
2025-07-16	13.93	13.91	-0.02	-0.14%	13.87	14.10	84114	11722	0.74%
2025-07-15	14.21	13.93	-0.28	-1.97%	13.92	14.29	119341	16800	1.04%
2025-07-14	13.91	14.21	0.30	2.16%	13.91	14.28	133420	18924	1.17%
2025-07-11	13.98	13.91	-0.07	-0.50%	13.85	14.08	99553	13915	0.87%
2025-07-10	13.90	13.98	0.07	0.50%	13.84	14.00	64353	8955	0.56%
2025-07-09	14.05	13.91	-0.16	-1.14%	13.88	14.10	69011	9649	0.60%
2025-07-08	13.93	14.07	0.10	0.72%	13.91	14.18	108712	15293	0.95%
2025-07-07	13.81	13.97	0.13	0.94%	13.51	14.05	102416	14213	0.90%
2025-07-04	13.97	13.84	-0.12	-0.86%	13.78	13.97	69240	9581	0.61%
2025-07-03	14.03	13.96	-0.04	-0.29%	13.90	14.07	76161	10642	0.67%
2025-07-02	13.97	14.00	0.02	0.14%	13.87	14.09	88551	12377	0.77%
2025-07-01	13.78	13.98	0.15	1.08%	13.73	14.00	120040	16655	1.05%
2025-06-30	13.62	13.83	0.22	1.62%	13.48	13.85	127589	17461	1.12%
2025-06-27	13.40	13.61	0.20	1.49%	13.36	13.79	122170	16591	1.07%
2025-06-26	13.64	13.41	-0.22	-1.61%	13.39	13.65	115366	15573	1.01%
2025-06-25	13.88	13.63	-0.16	-1.16%	13.55	13.89	86480	11813	0.76%
2025-06-24	13.55	13.79	0.28	2.07%	13.44	13.83	82503	11290	0.72%
2025-06-23	13.68	13.51	-0.17	-1.24%	13.43	13.74	78879	10682	0.69%
2025-06-20	13.71	13.68	0.04	0.29%	13.59	13.76	63273	8669	0.55%
2025-06-19	13.62	13.64	0.03	0.22%	13.53	13.71	66663	9077	0.58%
2025-06-18	13.70	13.61	-0.12	-0.87%	13.51	13.74	70819	9624	0.62%
2025-06-17	13.76	13.73	0.05	0.37%	13.63	13.89	82206	11287	0.72%
2025-06-16	13.83	13.68	-0.17	-1.23%	13.55	13.94	104946	14416	0.92%
2025-06-13	13.70	13.85	0.19	1.39%	13.60	13.94	162536	22469	1.42%
2025-06-12	13.32	13.66	0.37	2.78%	13.22	13.73	136590	18480	1.20%
2025-06-11	13.24	13.29	0.09	0.68%	13.19	13.38	68448	9096	0.60%
2025-06-10	13.31	13.20	-0.10	-0.75%	13.16	13.36	77914	10308	0.68%
2025-06-09	13.40	13.30	-0.10	-0.75%	13.21	13.43	78018	10359	0.68%