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
2026-05-06	15.35	15.44	0.20	1.31%	15.06	15.47	172733	26430	1.51%
2026-04-30	15.70	15.24	-0.46	-2.93%	15.21	15.74	179999	27652	1.58%
2026-04-29	15.25	15.70	0.36	2.35%	15.05	15.79	198586	30908	1.74%
2026-04-28	15.30	15.34	0.06	0.39%	15.15	15.53	162425	24859	1.42%
2026-04-27	15.71	15.28	-0.49	-3.11%	15.22	15.71	172821	26588	1.51%
2026-04-24	15.49	15.77	0.30	1.94%	15.46	15.93	141805	22354	1.24%
2026-04-23	15.95	15.47	-0.48	-3.01%	15.41	15.95	201465	31409	1.76%
2026-04-22	15.10	15.95	0.92	6.12%	15.06	16.05	339551	53469	2.97%
2026-04-21	14.89	15.03	0.09	0.60%	14.75	15.10	102627	15326	0.90%
2026-04-20	15.10	14.94	-0.23	-1.52%	14.80	15.15	177559	26477	1.55%
2026-04-17	15.38	15.17	-0.25	-1.62%	15.08	15.44	130403	19783	1.14%
2026-04-16	15.24	15.42	0.17	1.11%	15.21	15.49	133477	20532	1.17%
2026-04-15	15.60	15.25	-0.33	-2.12%	15.13	15.64	183178	28025	1.60%
2026-04-14	15.89	15.58	-0.24	-1.52%	15.40	15.95	140748	21977	1.23%
2026-04-13	16.02	15.82	-0.09	-0.57%	15.56	16.05	103528	16349	0.91%
2026-04-10	15.96	15.91	0.05	0.32%	15.81	16.23	100935	16165	0.88%
2026-04-09	15.90	15.86	-0.06	-0.38%	15.80	16.03	109675	17462	0.96%
2026-04-08	15.80	15.92	0.23	1.47%	15.61	15.98	110243	17491	0.96%
2026-04-07	15.34	15.69	0.35	2.28%	15.21	15.77	73974	11536	0.65%
2026-04-03	15.70	15.34	-0.31	-1.98%	15.24	15.77	67043	10324	0.59%
2026-04-02	15.80	15.65	-0.20	-1.26%	15.53	15.88	87321	13708	0.76%
2026-04-01	15.89	15.85	0.17	1.08%	15.75	15.94	76826	12171	0.67%
2026-03-31	16.00	15.68	-0.35	-2.18%	15.67	16.17	104147	16480	0.91%
2026-03-30	15.87	16.03	0.14	0.88%	15.86	16.19	119479	19148	1.05%
2026-03-27	15.49	15.89	0.24	1.53%	15.41	16.06	128212	20382	1.12%
2026-03-26	15.88	15.65	-0.23	-1.45%	15.53	16.15	127719	20191	1.12%
2026-03-25	15.57	15.88	0.25	1.60%	15.45	15.97	136119	21524	1.19%
2026-03-24	15.90	15.63	-0.14	-0.89%	15.08	15.93	238454	36620	2.09%
2026-03-23	15.90	15.77	-0.41	-2.53%	15.47	16.27	231757	36612	2.03%
2026-03-20	16.80	16.18	-0.63	-3.75%	16.18	16.90	173939	28710	1.52%
2026-03-19	17.74	16.81	-0.99	-5.56%	16.73	17.83	200018	34052	1.75%
2026-03-18	17.31	17.80	0.42	2.42%	17.00	17.92	230575	40299	2.02%
2026-03-17	17.45	17.38	-0.07	-0.40%	17.28	17.91	214557	37641	1.88%
2026-03-16	18.41	17.45	-0.94	-5.11%	17.37	18.71	303528	54175	2.66%
2026-03-13	18.52	18.39	-0.01	-0.05%	18.35	18.91	292947	54554	2.56%
2026-03-12	18.41	18.40	-0.03	-0.16%	18.06	18.93	219639	40594	1.92%
2026-03-11	18.12	18.43	0.27	1.49%	17.69	18.50	225143	40660	1.97%
2026-03-10	18.00	18.16	-0.18	-0.98%	17.80	18.28	196247	35463	1.72%
2026-03-09	19.08	18.34	-0.93	-4.83%	18.23	19.45	339359	63191	2.97%
2026-03-06	18.30	19.27	0.86	4.67%	18.19	19.40	279585	52807	2.45%
2026-03-05	19.10	18.41	-0.61	-3.21%	18.20	19.11	268505	49563	2.35%
2026-03-04	17.80	19.02	1.12	6.26%	17.69	19.24	361771	68092	3.17%
2026-03-03	18.50	17.90	-0.66	-3.56%	17.78	18.60	197617	35753	1.73%
2026-03-02	18.44	18.56	0.26	1.42%	17.98	18.80	263132	48267	2.30%
2026-02-27	17.94	18.30	0.30	1.67%	17.84	18.45	174228	31845	1.52%
2026-02-26	17.98	18.00	0.04	0.22%	17.87	18.37	285584	51745	2.50%
2026-02-25	18.06	17.96	0.00	0.00%	17.84	18.68	382996	69887	3.35%
2026-02-24	17.09	17.96	1.30	7.80%	17.07	18.06	188732	33346	1.65%
2026-02-13	16.84	16.66	-0.34	-2.00%	16.65	16.95	81079	13624	0.71%
2026-02-12	16.87	17.00	0.10	0.59%	16.77	17.04	70055	11855	0.61%
2026-02-11	16.60	16.90	0.24	1.44%	16.58	17.13	86543	14677	0.76%
2026-02-10	16.70	16.66	-0.08	-0.48%	16.49	16.76	52678	8768	0.46%
2026-02-09	16.89	16.74	0.09	0.54%	16.50	16.89	93381	15554	0.82%
2026-02-06	16.30	16.65	0.18	1.09%	16.17	17.09	106223	17836	0.93%
2026-02-05	16.65	16.47	-0.24	-1.44%	16.31	16.75	75291	12425	0.66%
2026-02-04	16.63	16.71	0.10	0.60%	16.38	16.83	76400	12721	0.67%
2026-02-03	16.40	16.61	0.49	3.04%	16.18	16.65	111539	18323	0.98%
2026-02-02	17.29	16.12	-1.38	-7.89%	16.05	17.30	179875	29779	1.57%
2026-01-30	17.25	17.50	0.07	0.40%	17.03	17.64	142830	24820	1.25%
2026-01-29	17.60	17.43	-0.10	-0.57%	17.27	17.72	172055	30121	1.51%
2026-01-28	16.97	17.53	0.51	3.00%	16.83	17.59	178475	30944	1.56%
2026-01-27	17.12	17.02	-0.09	-0.53%	16.79	17.35	157138	26765	1.38%