新和成 (002001) - 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
2026-08-19	28.98	29.14	0.14	0.48%	28.81	29.54	329218	96012	1.08%
2026-08-18	28.88	29.00	0.36	1.26%	28.86	29.49	392593	114523	1.29%
2026-08-17	28.00	28.64	0.58	2.07%	27.75	28.66	374236	105743	1.23%
2026-08-14	28.20	28.06	-0.20	-0.71%	27.78	28.34	319189	89554	1.05%
2026-08-13	30.97	28.26	-2.40	-7.83%	28.18	30.97	945294	272871	3.11%
2026-08-12	30.34	30.66	0.26	0.86%	30.25	31.42	336890	104090	1.11%
2026-08-11	31.03	30.40	-0.67	-2.16%	30.40	31.37	248334	76669	0.82%
2026-08-10	30.60	31.07	0.48	1.57%	30.32	31.46	374832	116212	1.23%
2026-08-07	30.46	30.59	0.14	0.46%	30.15	31.05	289047	88424	0.95%
2026-08-06	29.78	30.45	0.65	2.18%	29.68	30.72	333743	101477	1.10%
2026-08-05	29.95	29.80	-0.31	-1.03%	29.09	30.05	391795	115618	1.29%
2026-08-04	30.52	30.11	-0.36	-1.18%	29.82	30.55	251116	75378	0.83%
2026-08-03	29.85	30.47	0.46	1.53%	28.72	30.90	352292	105977	1.16%
2026-07-31	30.01	30.01	-0.51	-1.67%	29.31	30.25	250463	75065	0.82%
2026-07-30	30.15	30.52	0.22	0.73%	30.00	30.88	290495	88483	0.96%
2026-07-29	29.24	30.30	1.11	3.80%	28.82	30.59	344550	102974	1.13%
2026-07-28	29.33	29.19	-0.67	-2.24%	28.41	29.70	294729	85617	0.97%
2026-07-27	29.41	29.86	0.11	0.37%	29.03	30.07	177552	52770	0.58%
2026-07-24	31.57	29.75	-2.01	-6.33%	29.51	31.71	339219	102691	1.12%
2026-07-23	30.33	31.76	1.17	3.82%	30.13	32.00	401708	126544	1.32%
2026-07-22	29.90	30.59	0.69	2.31%	29.63	31.33	367346	112173	1.21%
2026-07-21	30.10	29.90	-0.22	-0.73%	29.28	30.39	369918	110660	1.22%
2026-07-20	29.00	30.12	0.92	3.15%	28.80	30.19	467158	139123	1.54%
2026-07-17	28.57	29.20	0.47	1.64%	28.50	29.69	483884	141535	1.59%
2026-07-16	28.52	28.73	-0.27	-0.93%	28.52	29.74	257201	74627	0.85%
2026-07-15	28.50	29.00	0.20	0.69%	28.20	29.30	273292	79236	0.90%
2026-07-14	28.17	28.80	0.67	2.38%	27.74	28.85	282564	80379	0.93%
2026-07-13	28.59	28.13	-0.57	-1.99%	27.76	28.84	264009	74133	0.87%
2026-07-10	28.60	28.70	0.01	0.03%	28.03	29.24	326647	93810	1.08%
2026-07-09	28.80	28.69	-0.22	-0.76%	28.45	29.55	272350	78342	0.90%
2026-07-08	29.49	28.91	-0.65	-2.20%	28.78	30.01	226734	66135	0.75%
2026-07-07	30.96	29.56	-1.52	-4.89%	29.46	31.08	372091	112106	1.23%
2026-07-06	29.81	31.08	1.08	3.60%	29.81	31.58	493051	153247	1.62%
2026-07-03	30.76	30.00	-0.22	-0.73%	29.56	30.82	298137	89318	0.98%
2026-07-02	30.00	30.22	0.24	0.80%	29.51	30.54	456105	137958	1.50%
2026-07-01	28.41	29.98	1.56	5.49%	27.98	29.98	389119	113738	1.28%
2026-06-30	29.45	28.42	-1.03	-3.50%	28.28	29.48	318261	90932	1.05%
2026-06-29	29.41	29.45	-0.13	-0.44%	28.32	29.97	378711	110718	1.25%
2026-06-26	30.00	29.58	-0.42	-1.40%	29.49	30.66	258225	77404	0.85%
2026-06-25	30.45	30.00	-0.74	-2.41%	29.32	30.50	368222	109810	1.21%
2026-06-24	29.76	30.74	0.99	3.33%	29.58	31.08	438393	134361	1.44%
2026-06-23	29.42	29.75	0.30	1.02%	29.30	31.12	480074	145338	1.58%
2026-06-22	28.00	29.45	1.45	5.18%	27.21	29.66	519886	149511	1.71%
2026-06-18	28.21	28.00	-0.50	-1.75%	27.85	29.10	398051	112969	1.31%
2026-06-17	27.94	28.50	0.85	3.07%	27.85	28.85	507820	144550	1.67%
2026-06-16	30.00	27.65	-2.59	-8.56%	27.33	30.11	728488	205768	2.40%
2026-06-15	30.09	30.24	0.15	0.50%	29.78	30.88	295328	89347	0.97%
2026-06-12	29.21	30.09	0.68	2.31%	28.40	30.78	554603	164594	1.83%
2026-06-11	30.50	29.41	-0.82	-2.71%	29.14	30.58	301364	88802	0.99%
2026-06-10	30.52	30.23	-0.53	-1.72%	29.65	30.86	342816	103234	1.13%
2026-06-09	30.91	30.76	-0.09	-0.29%	30.15	31.10	337957	103274	1.11%
2026-06-08	31.45	30.85	-0.89	-2.80%	30.60	31.89	382599	118865	1.26%
2026-06-05	30.99	31.74	1.06	3.46%	30.82	32.79	563512	180537	1.86%
2026-06-04	29.88	30.68	0.61	2.03%	29.63	30.93	361654	110061	1.19%
2026-06-03	30.21	30.07	-0.18	-0.60%	29.66	30.43	259341	77722	0.85%
2026-06-02	29.85	30.25	0.40	1.34%	29.84	30.40	281645	84895	0.93%
2026-06-01	29.28	29.85	0.48	1.63%	29.00	29.95	290970	86392	0.96%
2026-05-29	30.00	29.37	-0.68	-2.26%	29.34	30.13	301768	89359	0.99%
2026-05-28	29.85	30.05	0.19	0.64%	29.75	30.47	264540	79658	0.87%
2026-05-27	31.30	30.66	-0.93	-2.94%	30.30	31.40	340655	104310	1.12%
2026-05-26	30.79	31.59	0.98	3.20%	30.33	31.60	386111	120028	1.27%
2026-05-25	31.59	30.61	-0.98	-3.10%	30.34	31.69	365355	112642	1.20%
2026-05-22	31.00	31.59	0.95	3.10%	30.79	31.86	278870	87692	0.92%
2026-05-21	31.30	30.64	-0.57	-1.83%	30.60	31.77	238019	74125	0.78%
2026-05-20	31.42	31.21	-0.42	-1.33%	31.00	31.68	259527	81097	0.85%
2026-05-19	31.91	31.63	-0.11	-0.35%	31.16	31.91	258442	81162	0.85%
2026-05-18	32.70	31.74	-1.18	-3.58%	31.46	32.84	382891	122075	1.26%
2026-05-15	33.21	32.92	-0.03	-0.09%	32.42	33.49	267012	87825	0.88%
2026-05-14	33.00	32.95	0.03	0.09%	32.93	34.37	340643	114310	1.12%
2026-05-13	33.20	32.92	-0.58	-1.73%	32.60	33.63	333367	109958	1.10%
2026-05-12	32.50	33.50	0.80	2.45%	32.45	33.59	405487	134750	1.34%