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
2026-06-05	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%
2026-05-11	32.37	32.70	0.41	1.27%	32.23	32.88	372073	120808	1.23%
2026-05-08	32.35	32.29	0.04	0.12%	31.96	32.48	274936	88647	0.91%
2026-05-07	33.90	32.25	-1.73	-5.09%	32.01	33.90	745567	241050	2.46%
2026-05-06	34.70	33.98	-0.82	-2.36%	33.06	34.70	663945	222762	2.19%
2026-04-30	35.30	34.80	-0.16	-0.46%	34.36	35.30	245194	85430	0.81%
2026-04-29	34.35	34.96	-0.43	-1.22%	34.06	35.25	374176	130177	1.23%
2026-04-28	34.53	35.39	0.86	2.49%	34.28	35.55	375616	131968	1.24%
2026-04-27	34.83	34.53	-0.27	-0.78%	34.35	35.60	274207	95470	0.90%
2026-04-24	34.97	34.80	0.06	0.17%	34.41	35.54	298573	104616	0.98%
2026-04-23	34.44	34.74	0.54	1.58%	34.06	35.00	353542	122558	1.16%
2026-04-22	34.85	34.20	-0.88	-2.51%	34.08	35.34	343738	118322	1.13%
2026-04-21	34.49	35.08	0.78	2.27%	33.70	35.14	463773	160212	1.53%
2026-04-20	36.20	34.30	-1.89	-5.22%	34.10	36.20	644220	222176	2.12%
2026-04-17	37.64	36.19	-1.43	-3.80%	35.90	37.84	465155	169771	1.53%
2026-04-16	36.60	37.62	1.03	2.81%	36.24	38.46	492117	184891	1.62%
2026-04-15	37.78	36.59	-1.58	-4.14%	36.06	37.88	552279	201456	1.82%
2026-04-14	37.60	38.17	-0.10	-0.26%	37.15	38.56	354474	134255	1.17%
2026-04-13	36.30	38.27	1.68	4.59%	36.30	38.80	501070	188711	1.65%
2026-04-10	36.55	36.59	-0.31	-0.84%	35.94	36.80	374143	136243	1.23%
2026-04-09	36.42	36.90	0.60	1.65%	36.00	37.20	503310	185129	1.66%
2026-04-08	36.10	36.30	-1.78	-4.67%	35.60	37.00	770711	278340	2.54%
2026-04-07	35.50	38.08	2.14	5.95%	35.33	38.35	611729	228704	2.01%
2026-04-03	34.76	35.94	1.35	3.90%	34.76	36.67	586964	209138	1.93%
2026-04-02	34.34	34.59	0.25	0.73%	33.94	34.98	394951	135730	1.30%
2026-04-01	34.65	34.34	-0.21	-0.61%	34.20	35.00	381685	131498	1.26%
2026-03-31	35.70	34.55	-1.45	-4.03%	34.52	35.98	393792	138207	1.30%
2026-03-30	34.64	36.00	1.55	4.50%	34.50	36.30	603717	216337	1.99%
2026-03-27	33.69	34.45	0.48	1.41%	33.57	35.43	421103	146258	1.39%
2026-03-26	34.17	33.97	-0.26	-0.76%	33.68	34.78	339979	116405	1.12%
2026-03-25	34.21	34.23	-0.34	-0.98%	33.66	34.54	434167	148078	1.43%
2026-03-24	34.76	34.57	-0.05	-0.14%	33.70	34.83	536683	184016	1.77%
2026-03-23	33.50	34.62	0.37	1.08%	32.78	34.85	771845	261065	2.54%
2026-03-20	34.34	34.25	-0.05	-0.15%	34.02	35.17	450472	155222	1.48%
2026-03-19	35.80	34.30	-0.76	-2.17%	34.11	35.96	503636	174588	1.66%
2026-03-18	35.49	35.06	-0.22	-0.62%	34.24	35.50	476947	165640	1.57%
2026-03-17	36.50	35.28	-2.02	-5.42%	35.16	37.05	944654	339278	3.11%
2026-03-16	38.88	37.30	-1.37	-3.54%	36.66	39.94	846109	320455	2.79%
2026-03-13	38.50	38.67	-0.63	-1.60%	37.94	39.50	458098	177787	1.51%
2026-03-12	38.98	39.30	0.63	1.63%	38.39	40.19	747285	294187	2.46%
2026-03-11	36.42	38.67	2.37	6.53%	36.42	38.87	736385	279789	2.42%
2026-03-10	35.21	36.30	0.10	0.28%	35.00	36.73	575924	205730	1.90%
2026-03-09	36.68	36.20	-0.10	-0.28%	35.44	37.58	774421	282096	2.55%
2026-03-06	33.35	36.30	2.71	8.07%	33.33	36.38	908977	322831	2.99%
2026-03-05	33.83	33.59	0.29	0.87%	32.80	33.96	531698	177326	1.75%
2026-03-04	33.11	33.30	-0.59	-1.74%	32.90	33.95	724239	241214	2.38%
2026-03-03	33.67	33.89	1.39	4.28%	33.53	35.51	1226079	420285	4.04%
2026-03-02	32.08	32.50	1.00	3.17%	31.44	32.98	883564	285474	2.91%
2026-02-27	31.39	31.50	0.44	1.42%	30.94	32.08	576838	181719	1.90%
2026-02-26	30.11	31.06	1.01	3.36%	30.11	31.77	591674	184152	1.95%