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
2025-04-03	12.64	12.85	0.09	0.71%	12.62	12.93	59825	7656	0.52%
2025-04-02	12.77	12.76	0.00	0.00%	12.64	12.88	39655	5055	0.35%
2025-04-01	12.65	12.76	0.10	0.79%	12.63	12.80	51197	6522	0.45%
2025-03-31	12.81	12.66	-0.26	-2.01%	12.61	12.98	101155	12898	0.89%
2025-03-28	13.10	12.92	-0.15	-1.15%	12.89	13.12	75869	9852	0.66%
2025-03-27	13.14	13.07	-0.09	-0.68%	13.05	13.36	105075	13863	0.92%
2025-03-26	13.05	13.16	0.13	1.00%	13.00	13.33	153605	20272	1.34%
2025-03-25	12.82	13.03	0.26	2.04%	12.75	13.10	136782	17768	1.20%
2025-03-24	12.53	12.77	0.18	1.43%	12.53	12.86	71408	9096	0.62%
2025-03-21	12.62	12.59	-0.08	-0.63%	12.50	12.76	59543	7519	0.52%
2025-03-20	12.73	12.67	-0.07	-0.55%	12.50	12.77	67096	8475	0.59%
2025-03-19	12.88	12.74	-0.16	-1.24%	12.65	12.93	65832	8390	0.58%
2025-03-18	12.79	12.90	0.05	0.39%	12.70	12.98	77127	9905	0.67%
2025-03-17	12.55	12.85	0.31	2.47%	12.55	12.91	138605	17656	1.21%
2025-03-14	12.52	12.54	0.01	0.08%	12.44	12.64	85655	10765	0.75%
2025-03-13	12.34	12.53	0.14	1.13%	12.33	12.56	83689	10436	0.73%
2025-03-12	12.44	12.39	-0.05	-0.40%	12.35	12.52	84700	10533	0.74%
2025-03-11	11.93	12.44	0.38	3.15%	11.90	12.50	194504	23904	1.70%
2025-03-10	11.95	12.06	0.12	1.01%	11.76	12.07	107902	12845	0.94%
2025-03-07	11.88	11.94	0.02	0.17%	11.83	12.04	75991	9076	0.66%
2025-03-06	12.12	11.92	-0.16	-1.32%	11.83	12.12	136788	16266	1.20%
2025-03-05	12.06	12.08	-0.04	-0.33%	11.98	12.15	67957	8195	0.59%
2025-03-04	12.25	12.12	-0.25	-2.02%	11.97	12.25	117724	14215	1.03%
2025-03-03	12.11	12.37	0.27	2.23%	12.10	12.45	187118	22965	1.64%
2025-02-28	11.90	12.10	0.21	1.77%	11.88	12.18	169766	20502	1.49%
2025-02-27	11.88	11.89	0.04	0.34%	11.77	11.93	79224	9398	0.69%
2025-02-26	11.65	11.85	0.22	1.89%	11.62	11.89	135421	15910	1.19%
2025-02-25	11.90	11.63	-0.32	-2.68%	11.58	11.91	163279	19137	1.43%
2025-02-24	12.08	11.95	0.09	0.76%	11.88	12.23	180837	21780	1.58%
2025-02-21	12.05	11.86	-0.19	-1.58%	11.78	12.05	130319	15465	1.14%
2025-02-20	12.06	12.05	-0.01	-0.08%	11.96	12.15	66723	8033	0.58%
2025-02-19	12.00	12.06	0.06	0.50%	11.94	12.07	56778	6811	0.50%
2025-02-18	12.11	12.00	-0.12	-0.99%	11.96	12.18	89119	10767	0.78%
2025-02-17	12.29	12.12	-0.19	-1.54%	12.05	12.32	133716	16244	1.17%
2025-02-14	12.45	12.31	-0.12	-0.97%	12.28	12.49	67522	8344	0.59%
2025-02-13	12.57	12.43	-0.10	-0.80%	12.41	12.60	63562	7921	0.56%
2025-02-12	12.63	12.53	-0.11	-0.87%	12.48	12.74	51036	6419	0.45%
2025-02-11	12.42	12.64	0.25	2.02%	12.35	12.78	132435	16657	1.16%
2025-02-10	12.44	12.39	-0.05	-0.40%	12.32	12.48	92888	11500	0.81%
2025-02-07	12.51	12.44	-0.03	-0.24%	12.34	12.54	96934	12062	0.85%
2025-02-06	12.36	12.47	0.08	0.65%	12.28	12.48	63292	7836	0.55%
2025-02-05	12.90	12.39	-0.41	-3.20%	12.31	12.90	113231	14107	0.99%
2025-01-27	12.65	12.80	0.15	1.19%	12.64	13.05	82370	10633	0.72%
2025-01-24	12.50	12.65	0.16	1.28%	12.45	12.67	51545	6479	0.45%
2025-01-23	12.66	12.49	-0.08	-0.64%	12.48	12.71	74171	9321	0.65%
2025-01-22	12.66	12.57	-0.11	-0.87%	12.49	12.71	40405	5071	0.35%
2025-01-21	12.73	12.68	0.00	0.00%	12.52	12.76	39692	5011	0.35%
2025-01-20	12.76	12.68	0.02	0.16%	12.64	12.81	50574	6424	0.44%
2025-01-17	12.39	12.66	0.27	2.18%	12.34	12.80	108204	13653	0.95%
2025-01-16	12.17	12.39	0.24	1.98%	12.16	12.43	131529	16234	1.15%
2025-01-15	12.30	12.15	-0.19	-1.54%	12.11	12.30	89558	10897	0.78%
2025-01-14	12.23	12.34	0.12	0.98%	12.16	12.34	144490	17700	1.26%
2025-01-13	12.20	12.22	-0.03	-0.24%	12.04	12.36	62864	7650	0.55%
2025-01-10	12.37	12.25	-0.10	-0.81%	12.23	12.43	39046	4809	0.34%
2025-01-09	12.50	12.35	-0.16	-1.28%	12.35	12.68	61978	7741	0.54%
2025-01-08	12.63	12.51	-0.11	-0.87%	12.22	12.65	80963	10036	0.71%
2025-01-07	12.93	12.62	-0.26	-2.02%	12.50	12.97	99769	12623	0.87%
2025-01-06	12.88	12.88	-0.02	-0.16%	12.77	13.15	97728	12641	0.86%
2025-01-03	12.93	12.90	-0.05	-0.39%	12.83	13.22	103563	13476	0.91%
2025-01-02	13.05	12.95	-0.09	-0.69%	12.80	13.35	128180	16812	1.12%
2024-12-31	13.10	13.04	-0.02	-0.15%	12.89	13.13	74711	9736	0.65%
2024-12-30	13.11	13.06	-0.08	-0.61%	12.95	13.29	79221	10382	0.69%
2024-12-27	12.99	13.14	0.18	1.39%	12.96	13.15	66570	8705	0.58%
2024-12-26	12.81	12.96	0.19	1.49%	12.78	13.00	53526	6903	0.47%