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
2026-09-16	13.58	13.85	0.26	1.91%	13.48	13.93	90993	12548	0.80%
2026-09-15	13.85	13.59	-0.30	-2.16%	13.50	13.89	97310	13287	0.85%
2026-09-14	14.17	13.89	-0.29	-2.05%	13.80	14.26	100370	14008	0.88%
2026-09-11	14.22	14.18	-0.22	-1.53%	13.88	14.42	140889	19906	1.23%
2026-09-10	14.82	14.40	-0.42	-2.83%	14.33	14.88	111459	16180	0.98%
2026-09-09	14.88	14.82	-0.06	-0.40%	14.64	14.91	117725	17414	1.03%
2026-09-08	14.36	14.88	0.52	3.62%	14.24	14.93	264193	38997	2.31%
2026-09-07	14.39	14.36	0.03	0.21%	14.20	14.40	68764	9846	0.60%
2026-09-04	14.26	14.33	0.11	0.77%	14.20	14.50	80833	11620	0.71%
2026-09-03	14.27	14.22	-0.02	-0.14%	14.13	14.45	125079	17809	1.09%
2026-09-02	14.56	14.24	-0.26	-1.79%	13.99	14.57	133423	18935	1.17%
2026-09-01	14.30	14.50	0.20	1.40%	14.20	14.67	136864	19865	1.20%
2026-08-31	14.65	14.30	-0.29	-1.99%	14.23	14.70	139049	19978	1.22%
2026-08-28	14.38	14.59	0.20	1.39%	14.16	14.67	255826	37017	2.24%
2026-08-27	13.86	14.39	0.53	3.82%	13.78	14.49	233962	33207	2.05%
2026-08-26	13.60	13.86	0.24	1.76%	13.52	13.94	126486	17500	1.11%
2026-08-25	13.82	13.72	-0.03	-0.22%	13.58	13.95	130102	17883	1.14%
2026-08-24	13.63	13.75	0.13	0.95%	13.58	14.03	213553	29482	1.87%
2026-08-21	13.80	13.62	-0.07	-0.51%	13.50	13.84	86951	11861	0.76%
2026-08-20	13.60	13.69	0.31	2.32%	13.43	13.75	178283	24280	1.56%
2026-08-19	13.75	13.38	-0.40	-2.90%	13.30	13.92	210608	28604	1.84%
2026-08-18	13.92	13.78	0.52	3.92%	13.53	13.99	310423	42741	2.72%
2026-08-17	13.01	13.26	0.34	2.63%	12.93	13.41	99740	13171	0.87%
2026-08-14	13.08	12.92	-0.13	-1.00%	12.83	13.08	53387	6896	0.47%
2026-08-13	13.37	13.05	-0.22	-1.66%	13.00	13.38	108119	14170	0.95%
2026-08-12	13.37	13.27	-0.07	-0.52%	13.26	13.47	66125	8817	0.58%
2026-08-11	13.50	13.34	-0.19	-1.40%	13.28	13.78	98604	13333	0.86%
2026-08-10	13.41	13.53	0.13	0.97%	13.35	13.78	114972	15619	1.01%
2026-08-07	13.47	13.40	-0.10	-0.74%	13.34	13.66	117300	15789	1.03%
2026-08-06	13.73	13.50	-0.23	-1.68%	13.48	13.80	158631	21559	1.39%
2026-08-05	13.58	13.73	0.14	1.03%	13.51	13.93	125268	17183	1.10%
2026-08-04	13.88	13.59	-0.26	-1.88%	13.55	13.88	113396	15495	0.99%
2026-08-03	13.93	13.85	-0.15	-1.07%	13.77	14.03	100748	13973	0.88%
2026-07-31	13.79	14.00	0.09	0.65%	13.61	14.10	131602	18242	1.15%
2026-07-30	13.74	13.91	0.15	1.09%	13.69	14.04	99297	13810	0.87%
2026-07-29	13.46	13.76	0.31	2.30%	13.35	13.84	139079	19012	1.22%
2026-07-28	13.25	13.45	0.12	0.90%	13.12	13.54	94428	12625	0.83%
2026-07-27	13.16	13.33	0.10	0.76%	13.10	13.41	82389	10974	0.72%
2026-07-24	13.58	13.23	-0.44	-3.22%	13.22	13.75	94109	12614	0.82%
2026-07-23	13.73	13.67	-0.16	-1.16%	13.40	13.83	124666	17018	1.09%
2026-07-22	13.46	13.83	0.28	2.07%	13.32	13.89	194419	26541	1.70%
2026-07-21	13.39	13.55	0.03	0.22%	13.32	13.80	178210	24187	1.56%
2026-07-20	12.80	13.52	0.30	2.27%	12.71	13.58	270101	35902	2.36%
2026-07-17	12.94	13.22	0.27	2.08%	12.90	13.31	230401	30319	2.02%
2026-07-16	13.04	12.95	-0.11	-0.84%	12.89	13.12	148220	19244	1.30%
2026-07-15	12.58	13.06	0.43	3.40%	12.54	13.07	221364	28479	1.94%
2026-07-14	11.93	12.63	0.66	5.51%	11.90	12.67	210988	26067	1.85%
2026-07-13	11.91	11.97	-0.03	-0.25%	11.77	12.04	117458	13973	1.03%
2026-07-10	11.78	12.00	0.23	1.95%	11.58	12.06	148627	17629	1.30%
2026-07-09	12.03	11.77	-0.31	-2.57%	11.63	12.10	140198	16466	1.23%
2026-07-08	12.13	12.08	-0.05	-0.41%	11.89	12.24	95684	11560	0.84%
2026-07-07	12.46	12.13	-0.34	-2.73%	12.06	12.46	109448	13338	0.96%
2026-07-06	12.26	12.47	0.21	1.71%	12.20	12.65	167545	20892	1.47%
2026-07-03	12.12	12.26	0.17	1.41%	12.03	12.31	146528	17846	1.28%
2026-07-02	11.93	12.09	0.16	1.34%	11.82	12.22	206222	24886	1.80%
2026-07-01	11.40	11.93	0.37	3.20%	11.32	12.03	210070	24815	1.84%
2026-06-30	12.00	11.56	-0.47	-3.91%	11.45	12.02	197315	22969	1.73%
2026-06-29	11.98	12.03	-0.04	-0.33%	11.87	12.23	136165	16398	1.19%
2026-06-26	12.28	12.07	-0.22	-1.79%	11.76	12.29	185495	22304	1.62%
2026-06-25	12.39	12.29	-0.16	-1.29%	12.11	12.58	163500	20098	1.43%
2026-06-24	12.23	12.45	0.21	1.72%	12.20	12.75	219618	27407	1.92%
2026-06-23	12.84	12.24	-0.50	-3.92%	12.20	13.15	198763	25015	1.74%
2026-06-22	12.16	12.74	0.59	4.86%	11.94	12.80	261500	32694	2.29%
2026-06-18	12.33	12.15	-0.27	-2.17%	12.06	12.48	116049	14173	1.02%
2026-06-17	12.54	12.42	-0.12	-0.96%	12.30	12.63	106399	13235	0.93%
2026-06-16	13.06	12.54	-0.39	-3.02%	12.50	13.06	159566	20211	1.40%
2026-06-15	12.46	12.93	0.56	4.53%	12.44	13.21	255811	33126	2.24%
2026-06-12	12.39	12.37	0.24	1.98%	12.06	12.53	162398	20075	1.42%
2026-06-11	12.26	12.13	-0.13	-1.06%	11.98	12.45	122446	14848	1.07%
2026-06-10	12.00	12.26	0.23	1.91%	11.94	12.30	113069	13713	0.99%
2026-06-09	11.88	12.03	0.16	1.35%	11.73	12.03	102839	12245	0.90%