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
2025-04-03	21.95	21.69	-0.34	-1.54%	21.57	21.98	215735	46833	0.71%
2025-04-02	22.48	22.03	-0.42	-1.87%	21.96	22.52	212972	47177	0.70%
2025-04-01	22.39	22.45	0.07	0.31%	22.20	22.79	245111	55143	0.81%
2025-03-31	22.50	22.38	-0.22	-0.97%	22.30	22.85	236980	53431	0.78%
2025-03-28	22.50	22.60	0.00	0.00%	22.23	22.80	278208	63017	0.92%
2025-03-27	21.82	22.60	0.71	3.24%	21.80	22.66	477491	106822	1.57%
2025-03-26	21.77	21.89	0.09	0.41%	21.73	22.04	152015	33302	0.50%
2025-03-25	21.47	21.80	0.34	1.58%	21.38	21.82	186834	40561	0.62%
2025-03-24	21.55	21.46	-0.09	-0.42%	21.35	21.61	174689	37502	0.58%
2025-03-21	21.61	21.55	-0.06	-0.28%	21.40	21.83	150067	32401	0.49%
2025-03-20	21.79	21.61	-0.22	-1.01%	21.61	21.83	134717	29230	0.44%
2025-03-19	21.93	21.83	-0.14	-0.64%	21.71	21.93	138297	30124	0.46%
2025-03-18	21.63	21.97	0.35	1.62%	21.56	21.98	246136	53740	0.81%
2025-03-17	21.72	21.62	0.06	0.28%	21.51	21.82	178322	38567	0.59%
2025-03-14	21.33	21.56	0.21	0.98%	21.20	21.57	182598	39203	0.60%
2025-03-13	21.89	21.35	-0.57	-2.60%	21.25	21.90	267404	57377	0.88%
2025-03-12	22.20	21.92	-0.27	-1.22%	21.83	22.26	193087	42379	0.64%
2025-03-11	21.65	22.19	0.42	1.93%	21.60	22.20	228951	50341	0.75%
2025-03-10	21.98	21.77	-0.23	-1.05%	21.68	22.13	163250	35597	0.54%
2025-03-07	21.72	22.00	0.28	1.29%	21.66	22.15	239246	52527	0.79%
2025-03-06	21.71	21.72	0.01	0.05%	21.54	21.78	208029	45032	0.68%
2025-03-05	21.56	21.71	0.10	0.46%	21.56	21.72	117894	25542	0.39%
2025-03-04	21.36	21.61	0.17	0.79%	21.31	21.74	149054	32178	0.49%
2025-03-03	21.21	21.44	0.27	1.28%	21.17	21.60	192540	41315	0.63%
2025-02-28	21.41	21.17	-0.20	-0.94%	21.13	21.49	206741	44069	0.68%
2025-02-27	21.48	21.37	-0.08	-0.37%	21.30	21.52	152879	32709	0.50%
2025-02-26	21.42	21.45	0.03	0.14%	21.34	21.49	142671	30557	0.47%
2025-02-25	21.64	21.42	-0.24	-1.11%	21.39	21.82	203927	43893	0.67%
2025-02-24	21.72	21.66	-0.04	-0.18%	21.62	22.06	209453	45727	0.69%
2025-02-21	21.68	21.70	-0.04	-0.18%	21.60	21.98	226031	49155	0.74%
2025-02-20	21.57	21.74	0.17	0.79%	21.53	21.83	145021	31482	0.48%
2025-02-19	21.60	21.57	0.00	0.00%	21.33	21.68	219351	47069	0.72%
2025-02-18	21.95	21.57	-0.42	-1.91%	21.57	21.99	179489	39117	0.59%
2025-02-17	21.96	21.99	0.02	0.09%	21.71	22.07	188752	41360	0.62%
2025-02-14	22.14	21.97	-0.21	-0.95%	21.92	22.23	193024	42568	0.64%
2025-02-13	22.29	22.18	-0.10	-0.45%	22.17	22.49	187671	41854	0.62%
2025-02-12	22.35	22.28	-0.07	-0.31%	22.17	22.36	142857	31774	0.47%
2025-02-11	22.16	22.35	0.17	0.77%	22.09	22.54	202967	45316	0.67%
2025-02-10	22.37	22.18	-0.19	-0.85%	22.14	22.54	238411	53053	0.79%
2025-02-07	22.30	22.37	0.05	0.22%	22.14	22.50	247629	55247	0.82%
2025-02-06	22.28	22.32	0.05	0.22%	22.08	22.38	185259	41186	0.61%
2025-02-05	22.53	22.27	-0.24	-1.07%	22.01	22.62	219411	48795	0.72%
2025-01-27	22.49	22.51	0.02	0.09%	22.41	22.78	196691	44395	0.65%
2025-01-24	22.32	22.49	0.09	0.40%	22.30	22.54	180246	40403	0.59%
2025-01-23	22.60	22.40	-0.08	-0.36%	22.29	22.74	274907	61762	0.91%
2025-01-22	22.34	22.48	0.62	2.84%	22.14	22.64	413706	92807	1.36%
2025-01-21	22.13	22.06	-0.06	-0.27%	21.64	22.20	205411	44913	0.68%
2025-01-20	21.97	22.12	0.22	1.00%	21.96	22.44	224625	49842	0.74%
2025-01-17	21.55	21.90	0.31	1.44%	21.35	22.02	209450	45619	0.69%
2025-01-16	22.06	21.59	-0.47	-2.13%	21.52	22.33	338263	73871	1.11%
2025-01-15	21.75	22.06	0.31	1.43%	21.63	22.58	400876	89118	1.32%
2025-01-14	21.80	21.75	0.00	0.00%	21.52	21.88	260563	56595	0.86%
2025-01-13	21.65	21.75	-0.02	-0.09%	21.65	22.19	134856	29521	0.44%
2025-01-10	21.97	21.77	-0.22	-1.00%	21.76	22.12	131338	28749	0.43%
2025-01-09	22.04	21.99	-0.17	-0.77%	21.80	22.19	114582	25255	0.38%
2025-01-08	21.79	22.16	0.37	1.70%	21.65	22.25	231662	50985	0.76%
2025-01-07	21.49	21.79	0.30	1.40%	21.29	21.79	166979	36169	0.55%
2025-01-06	21.72	21.49	-0.17	-0.78%	21.32	21.79	180967	39006	0.60%
2025-01-03	21.58	21.66	0.08	0.37%	21.57	22.07	213047	46505	0.70%
2025-01-02	21.97	21.58	-0.39	-1.78%	21.50	22.15	196149	42836	0.64%
2024-12-31	22.25	21.97	-0.31	-1.39%	21.91	22.35	165668	36613	0.54%
2024-12-30	22.18	22.28	0.17	0.77%	22.08	22.44	155085	34636	0.51%
2024-12-27	21.97	22.11	0.09	0.41%	21.95	22.17	135742	29994	0.44%
2024-12-26	22.15	22.02	-0.16	-0.72%	21.85	22.18	135722	29802	0.44%
2024-12-25	22.20	22.18	-0.06	-0.27%	21.98	22.37	154938	34373	0.51%