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
2025-09-15	25.37	24.65	-0.54	-2.14%	24.60	25.37	255965	63382	0.84%
2025-09-12	24.52	25.19	0.63	2.57%	24.43	25.35	437524	109315	1.44%
2025-09-11	24.20	24.56	0.30	1.24%	24.09	24.59	195613	47623	0.64%
2025-09-10	24.56	24.26	-0.40	-1.62%	24.11	24.69	162431	39509	0.53%
2025-09-09	24.85	24.66	-0.03	-0.12%	24.40	25.15	241961	59777	0.80%
2025-09-08	24.10	24.69	0.63	2.62%	24.03	24.92	375591	92613	1.24%
2025-09-05	23.55	24.06	0.51	2.17%	23.53	24.08	243673	58252	0.80%
2025-09-04	24.20	23.55	-0.64	-2.65%	23.29	24.20	355078	83988	1.17%
2025-09-03	24.50	24.19	-0.29	-1.18%	23.93	24.67	287661	69605	0.95%
2025-09-02	24.82	24.48	-0.35	-1.41%	24.21	25.01	344342	84602	1.13%
2025-09-01	24.99	24.83	-0.07	-0.28%	24.54	25.11	333087	82526	1.10%
2025-08-29	24.62	24.90	0.44	1.80%	24.61	25.14	441666	110089	1.45%
2025-08-28	24.58	24.46	-0.06	-0.24%	23.85	24.72	525263	127611	1.73%
2025-08-27	25.07	24.52	-0.48	-1.92%	24.50	25.37	403803	100378	1.33%
2025-08-26	24.40	25.00	0.55	2.25%	24.35	25.39	453451	113285	1.49%
2025-08-25	24.26	24.45	0.35	1.45%	23.97	24.45	377139	91266	1.24%
2025-08-22	24.15	24.10	-0.03	-0.12%	23.91	24.36	317951	76519	1.05%
2025-08-21	23.61	24.13	0.54	2.29%	23.53	24.31	469676	112644	1.55%
2025-08-20	23.10	23.59	0.44	1.90%	22.91	23.59	325773	76228	1.07%
2025-08-19	22.96	23.15	0.17	0.74%	22.94	23.45	338597	78689	1.11%
2025-08-18	22.92	22.98	0.15	0.66%	22.80	23.09	308241	70725	1.01%
2025-08-15	22.47	22.83	0.32	1.42%	22.42	22.87	266824	60565	0.88%
2025-08-14	22.72	22.51	-0.16	-0.71%	22.50	22.79	237017	53640	0.78%
2025-08-13	22.61	22.67	0.13	0.58%	22.45	22.80	249148	56360	0.82%
2025-08-12	22.60	22.54	-0.06	-0.27%	22.48	22.75	195904	44236	0.65%
2025-08-11	22.71	22.60	-0.07	-0.31%	22.53	22.75	198480	44876	0.65%
2025-08-08	22.40	22.67	0.28	1.25%	22.27	22.75	255369	57631	0.84%
2025-08-07	22.32	22.39	0.13	0.58%	22.28	22.66	235694	52862	0.78%
2025-08-06	22.24	22.26	0.03	0.13%	22.13	22.32	185251	41164	0.61%
2025-08-05	22.24	22.23	0.10	0.45%	22.17	22.33	178167	39613	0.59%
2025-08-04	22.17	22.13	-0.12	-0.54%	21.97	22.28	245256	54143	0.81%
2025-08-01	22.40	22.25	-0.15	-0.67%	22.22	22.86	306549	68964	1.01%
2025-07-31	22.81	22.40	-0.40	-1.75%	22.33	22.93	356210	80526	1.17%
2025-07-30	22.23	22.80	0.63	2.84%	22.16	23.23	541166	123239	1.78%
2025-07-29	22.31	22.17	-0.16	-0.72%	22.08	22.32	192504	42682	0.63%
2025-07-28	22.50	22.33	-0.15	-0.67%	22.24	22.50	209491	46842	0.69%
2025-07-25	22.36	22.48	0.14	0.63%	22.35	22.97	339278	76872	1.12%
2025-07-24	22.28	22.34	0.13	0.59%	22.13	22.35	226969	50497	0.75%
2025-07-23	22.41	22.21	-0.19	-0.85%	22.18	22.43	287153	64052	0.95%
2025-07-22	22.22	22.40	0.14	0.63%	22.15	22.42	329161	73505	1.08%
2025-07-21	21.86	22.26	0.45	2.06%	21.78	22.34	441640	97656	1.45%
2025-07-18	21.79	21.81	0.05	0.23%	21.66	21.89	198070	43100	0.65%
2025-07-17	21.59	21.76	0.22	1.02%	21.55	22.07	306219	66896	1.01%
2025-07-16	21.50	21.54	0.04	0.19%	21.48	21.60	148992	32076	0.49%
2025-07-15	21.77	21.50	-0.27	-1.24%	21.46	21.88	258458	55819	0.85%
2025-07-14	21.82	21.77	-0.05	-0.23%	21.72	21.85	143682	31295	0.47%
2025-07-11	21.84	21.82	-0.04	-0.18%	21.82	21.95	216684	47391	0.71%
2025-07-10	21.61	21.86	0.24	1.11%	21.60	21.88	226043	49270	0.74%
2025-07-09	21.91	21.62	-0.29	-1.32%	21.62	21.91	297974	64667	0.98%
2025-07-08	21.91	21.91	-0.02	-0.09%	21.85	22.01	286997	62870	0.94%
2025-07-07	21.90	21.93	0.13	0.60%	21.84	22.05	284163	62309	0.94%
2025-07-04	22.09	21.80	-0.30	-1.36%	21.75	22.09	317087	69305	1.04%
2025-07-03	21.43	22.10	0.71	3.32%	21.38	22.11	563792	123435	1.86%
2025-07-02	21.65	21.39	0.08	0.38%	21.36	21.69	444271	95705	1.46%
2025-07-01	21.27	21.31	0.04	0.19%	21.15	21.33	164793	35011	0.54%
2025-06-30	21.37	21.27	0.00	0.00%	21.12	21.40	207874	44120	0.68%
2025-06-27	21.23	21.27	0.04	0.19%	21.03	21.38	226807	48186	0.75%
2025-06-26	21.55	21.23	-0.25	-1.16%	21.21	21.58	283081	60381	0.93%
2025-06-25	21.52	21.48	-0.02	-0.09%	21.45	21.73	345548	74485	1.14%
2025-06-24	21.59	21.50	-0.09	-0.42%	21.46	21.77	285842	61597	0.94%
2025-06-23	21.58	21.59	-0.11	-0.51%	21.28	21.71	179945	38672	0.59%
2025-06-20	21.56	21.70	0.09	0.42%	21.52	21.72	103528	22427	0.34%
2025-06-19	21.49	21.61	0.07	0.32%	21.40	21.65	114547	24676	0.38%
2025-06-18	21.60	21.54	-0.04	-0.19%	21.53	21.76	113251	24493	0.37%
2025-06-17	21.62	21.58	-0.06	-0.28%	21.35	21.70	191904	41243	0.63%
2025-06-16	21.86	21.64	-0.33	-1.50%	21.59	21.96	186181	40379	0.61%
2025-06-13	21.82	21.97	0.10	0.46%	21.73	22.01	197295	43133	0.65%
2025-06-12	21.84	21.87	0.01	0.05%	21.71	21.89	121178	26410	0.40%
2025-06-11	21.68	21.86	0.15	0.69%	21.54	21.95	122838	26809	0.40%
2025-06-10	21.91	21.71	-0.15	-0.69%	21.63	21.99	168005	36670	0.55%
2025-06-09	21.82	21.86	0.04	0.18%	21.76	22.02	136777	29937	0.45%