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
2025-12-16	24.31	23.95	-0.43	-1.76%	23.81	24.49	180710	43428	0.60%
2025-12-15	24.18	24.38	0.15	0.62%	24.10	24.64	165026	40336	0.54%
2025-12-12	24.15	24.23	0.08	0.33%	23.98	24.30	176535	42648	0.58%
2025-12-11	24.29	24.15	-0.04	-0.17%	24.15	24.54	146945	35738	0.48%
2025-12-10	24.20	24.19	0.02	0.08%	24.03	24.32	130119	31460	0.43%
2025-12-09	24.58	24.17	-0.43	-1.75%	24.16	24.60	166026	40361	0.55%
2025-12-08	24.82	24.60	-0.15	-0.61%	24.33	24.91	168301	41277	0.55%
2025-12-05	24.25	24.75	0.52	2.15%	24.24	24.89	212784	52367	0.70%
2025-12-04	24.40	24.23	-0.21	-0.86%	24.08	24.42	147715	35759	0.49%
2025-12-03	24.47	24.44	0.05	0.21%	24.34	24.76	177260	43540	0.58%
2025-12-02	24.73	24.39	-0.30	-1.22%	24.34	24.74	128854	31566	0.42%
2025-12-01	24.80	24.69	0.31	1.27%	24.46	25.13	241410	59763	0.79%
2025-11-28	24.26	24.38	0.18	0.74%	24.20	24.64	158253	38525	0.52%
2025-11-27	23.94	24.20	0.26	1.09%	23.91	24.35	143321	34657	0.47%
2025-11-26	24.02	23.94	-0.11	-0.46%	23.93	24.23	133301	32045	0.44%
2025-11-25	24.02	24.05	0.20	0.84%	23.93	24.15	143837	34590	0.47%
2025-11-24	24.30	23.85	-0.34	-1.41%	23.81	24.39	298187	71752	0.98%
2025-11-21	24.59	24.19	-0.63	-2.54%	24.17	24.70	237201	57830	0.78%
2025-11-20	24.95	24.82	-0.09	-0.36%	24.75	25.20	189489	47339	0.62%
2025-11-19	24.78	24.91	0.11	0.44%	24.62	25.11	200124	49724	0.66%
2025-11-18	25.25	24.80	-0.29	-1.16%	24.58	25.54	267811	66769	0.88%
2025-11-17	25.38	25.09	-0.37	-1.45%	24.98	25.53	212027	53347	0.70%
2025-11-14	25.83	25.46	-0.59	-2.26%	25.46	25.98	213963	54969	0.70%
2025-11-13	25.39	26.05	0.70	2.76%	25.39	26.28	377462	98018	1.24%
2025-11-12	25.47	25.35	-0.16	-0.63%	25.22	25.63	200150	50849	0.66%
2025-11-11	25.80	25.51	-0.37	-1.43%	25.38	25.90	276496	70603	0.91%
2025-11-10	25.98	25.88	0.21	0.82%	25.68	26.09	444470	115267	1.46%
2025-11-07	24.50	25.67	1.20	4.90%	24.50	25.99	683954	173714	2.25%
2025-11-06	23.95	24.47	0.47	1.96%	23.92	24.79	295334	72357	0.97%
2025-11-05	23.99	24.00	-0.24	-0.99%	23.80	24.16	172835	41408	0.57%
2025-11-04	24.52	24.24	-0.20	-0.82%	23.97	24.72	238616	58023	0.79%
2025-11-03	24.45	24.44	0.14	0.58%	24.07	24.63	257671	62651	0.85%
2025-10-31	24.27	24.30	0.01	0.04%	23.92	24.45	290288	70244	0.96%
2025-10-30	24.36	24.29	-0.01	-0.04%	24.16	24.47	269083	65385	0.89%
2025-10-29	23.63	24.30	0.94	4.02%	23.62	24.41	516488	124542	1.70%
2025-10-28	23.46	23.36	-0.15	-0.64%	23.23	23.74	243113	56859	0.80%
2025-10-27	23.32	23.51	0.28	1.21%	23.29	23.70	281554	66268	0.93%
2025-10-24	23.24	23.23	0.05	0.22%	23.15	23.49	157206	36584	0.52%
2025-10-23	23.02	23.18	0.16	0.70%	22.97	23.37	154312	35757	0.51%
2025-10-22	23.22	23.02	-0.25	-1.07%	22.95	23.40	259982	60083	0.86%
2025-10-21	23.37	23.27	-0.07	-0.30%	23.15	23.59	236572	55084	0.78%
2025-10-20	23.33	23.34	0.18	0.78%	23.11	23.51	175147	40805	0.58%
2025-10-17	23.80	23.36	-0.51	-2.14%	23.30	23.94	190548	44887	0.63%
2025-10-16	24.00	23.87	-0.16	-0.67%	23.77	24.16	169365	40520	0.56%
2025-10-15	23.83	24.03	0.25	1.05%	23.76	24.08	179802	43050	0.59%
2025-10-14	24.26	23.78	-0.55	-2.26%	23.68	24.54	286554	68890	0.94%
2025-10-13	24.06	24.33	-0.47	-1.90%	23.88	24.38	297389	71733	0.98%
2025-10-10	24.80	24.80	-0.26	-1.04%	24.66	25.06	318338	79128	1.05%
2025-10-09	23.90	25.06	1.23	5.16%	23.46	25.17	538512	131107	1.77%
2025-09-30	23.75	23.83	0.08	0.34%	23.41	23.87	218352	51740	0.72%
2025-09-29	23.58	23.75	0.08	0.34%	23.32	23.84	204100	48021	0.67%
2025-09-26	23.61	23.67	-0.03	-0.13%	23.57	23.94	134283	31889	0.44%
2025-09-25	23.59	23.70	0.08	0.34%	23.37	23.87	195246	46231	0.64%
2025-09-24	23.30	23.62	0.23	0.98%	23.23	23.75	177107	41711	0.58%
2025-09-23	23.59	23.39	-0.34	-1.43%	23.16	23.73	194427	45471	0.64%
2025-09-22	24.35	23.73	-0.54	-2.22%	23.57	24.50	264566	62935	0.87%
2025-09-19	24.01	24.27	0.27	1.13%	23.82	24.43	256404	61963	0.84%
2025-09-18	24.32	24.00	-0.32	-1.32%	23.85	24.39	262415	63340	0.86%
2025-09-17	24.34	24.32	0.01	0.04%	24.15	24.43	173115	42022	0.57%
2025-09-16	24.68	24.31	-0.34	-1.38%	24.07	24.76	214920	52242	0.71%
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%