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
2025-08-01	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%
2025-06-06	13.38	13.40	0.06	0.45%	13.32	13.51	79152	10602	0.69%
2025-06-05	13.34	13.34	0.00	0.00%	13.26	13.42	61980	8275	0.54%
2025-06-04	13.44	13.34	-0.07	-0.52%	13.29	13.48	68429	9129	0.60%
2025-06-03	13.25	13.41	0.16	1.21%	13.08	13.46	118323	15723	1.04%
2025-05-30	13.29	13.25	-0.04	-0.30%	13.18	13.37	76509	10156	0.67%
2025-05-29	13.31	13.29	-0.01	-0.08%	13.17	13.39	83765	11117	0.73%
2025-05-28	13.52	13.30	-0.18	-1.34%	13.25	13.63	84314	11245	0.74%
2025-05-27	13.36	13.48	0.16	1.20%	13.30	13.49	57393	7685	0.50%
2025-05-26	13.54	13.32	-0.22	-1.62%	13.30	13.62	72533	9729	0.63%
2025-05-23	13.55	13.54	0.01	0.07%	13.51	13.80	89005	12135	0.78%
2025-05-22	13.53	13.53	-0.10	-0.73%	13.43	13.64	62044	8396	0.54%
2025-05-21	13.56	13.63	0.07	0.52%	13.51	13.66	76978	10444	0.67%
2025-05-20	13.37	13.56	0.26	1.95%	13.31	13.84	173963	23688	1.52%
2025-05-19	13.80	13.60	-0.22	-1.59%	13.51	13.84	148678	20311	1.30%
2025-05-16	13.83	13.82	-0.01	-0.07%	13.51	13.89	147366	20188	1.29%
2025-05-15	13.73	13.83	0.07	0.51%	13.71	13.92	92458	12797	0.81%
2025-05-14	13.65	13.76	0.06	0.44%	13.61	13.81	96838	13320	0.85%
2025-05-13	13.55	13.70	0.20	1.48%	13.45	13.72	80665	10969	0.71%
2025-05-12	13.41	13.50	0.14	1.05%	13.28	13.59	125801	16956	1.10%
2025-05-09	13.46	13.36	-0.08	-0.60%	13.34	13.56	108285	14537	0.95%
2025-05-08	13.72	13.44	-0.33	-2.40%	13.41	13.74	142564	19259	1.25%
2025-05-07	13.80	13.77	0.00	0.00%	13.60	13.89	113490	15599	0.99%
2025-05-06	13.61	13.77	0.19	1.40%	13.56	13.83	172952	23758	1.51%
2025-04-30	13.71	13.58	-0.14	-1.02%	13.48	13.80	128621	17519	1.13%
2025-04-29	13.51	13.72	0.12	0.88%	13.50	13.79	129105	17644	1.13%
2025-04-28	13.47	13.60	0.13	0.97%	13.35	13.70	162095	21992	1.42%
2025-04-25	14.05	13.47	-0.72	-5.07%	13.04	14.05	377495	50966	3.30%
2025-04-24	13.92	14.19	0.32	2.31%	13.82	14.23	241349	34011	2.11%