永新股份 (002014) - 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	11.99	11.69	-0.36	-2.99%	11.59	12.05	80853	9495	1.34%
2025-04-02	11.94	12.05	0.14	1.18%	11.82	12.12	58792	7070	0.97%
2025-04-01	11.75	11.91	0.18	1.53%	11.75	12.02	77945	9263	1.29%
2025-03-31	11.79	11.73	-0.04	-0.34%	11.65	11.94	65274	7681	1.08%
2025-03-28	11.65	11.77	0.14	1.20%	11.54	11.83	54728	6400	0.91%
2025-03-27	11.64	11.63	-0.04	-0.34%	11.55	11.80	57063	6660	0.94%
2025-03-26	11.58	11.67	0.15	1.30%	11.42	11.74	85653	9948	1.42%
2025-03-25	11.46	11.52	0.01	0.09%	11.39	11.72	95330	10983	1.58%
2025-03-24	11.66	11.51	-0.44	-3.68%	11.33	11.84	197543	22837	3.27%
2025-03-21	11.97	11.95	0.90	8.14%	11.70	12.16	294628	35211	4.88%
2025-03-20	10.99	11.05	0.06	0.55%	10.89	11.08	42611	4690	0.71%
2025-03-19	11.12	10.99	-0.10	-0.90%	10.94	11.20	56636	6252	0.94%
2025-03-18	10.68	11.09	0.39	3.64%	10.68	11.10	78710	8622	1.30%
2025-03-17	10.70	10.70	0.05	0.47%	10.65	10.86	47419	5096	0.78%
2025-03-14	10.40	10.65	0.21	2.01%	10.40	10.66	60011	6357	0.99%
2025-03-13	10.44	10.44	0.01	0.10%	10.27	10.45	36400	3765	0.60%
2025-03-12	10.45	10.43	0.01	0.10%	10.34	10.45	28102	2918	0.47%
2025-03-11	10.30	10.42	0.05	0.48%	10.29	10.42	21068	2181	0.35%
2025-03-10	10.39	10.37	0.00	0.00%	10.31	10.42	27060	2807	0.45%
2025-03-07	10.34	10.37	0.05	0.48%	10.29	10.39	21021	2174	0.35%
2025-03-06	10.36	10.32	-0.02	-0.19%	10.24	10.36	24620	2538	0.41%
2025-03-05	10.38	10.34	-0.05	-0.48%	10.30	10.41	19211	1986	0.32%
2025-03-04	10.22	10.39	0.11	1.07%	10.21	10.39	41144	4255	0.68%
2025-03-03	10.02	10.28	0.28	2.80%	10.02	10.38	76064	7816	1.26%
2025-02-28	10.34	10.00	-0.36	-3.47%	9.95	10.38	95301	9608	1.58%
2025-02-27	10.28	10.36	0.09	0.88%	10.24	10.36	32426	3337	0.54%
2025-02-26	10.20	10.27	0.08	0.79%	10.20	10.30	26714	2744	0.44%
2025-02-25	10.30	10.19	-0.12	-1.16%	10.17	10.30	34766	3552	0.58%
2025-02-24	10.25	10.31	0.02	0.19%	10.25	10.42	34576	3577	0.57%
2025-02-21	10.39	10.29	-0.07	-0.68%	10.25	10.39	29097	2998	0.48%
2025-02-20	10.23	10.36	0.16	1.57%	10.16	10.38	29114	2996	0.48%
2025-02-19	10.24	10.20	0.03	0.29%	10.14	10.28	27828	2838	0.46%
2025-02-18	10.30	10.17	-0.12	-1.17%	10.16	10.35	29308	3008	0.48%
2025-02-17	10.29	10.29	-0.04	-0.39%	10.15	10.36	38727	3964	0.64%
2025-02-14	10.38	10.33	-0.08	-0.77%	10.30	10.42	34177	3531	0.57%
2025-02-13	10.69	10.41	-0.10	-0.95%	10.40	10.70	54212	5703	0.90%
2025-02-12	10.55	10.51	-0.10	-0.94%	10.45	10.60	25640	2691	0.42%
2025-02-11	10.40	10.61	0.22	2.12%	10.39	10.62	47777	5029	0.79%
2025-02-10	10.40	10.39	0.02	0.19%	10.33	10.43	27294	2830	0.45%
2025-02-07	10.45	10.37	-0.11	-1.05%	10.32	10.46	40017	4152	0.66%
2025-02-06	10.37	10.48	0.08	0.77%	10.30	10.50	38953	4050	0.64%
2025-02-05	10.44	10.40	0.01	0.10%	10.27	10.46	48654	5043	0.81%
2025-01-27	10.13	10.39	0.31	3.08%	10.13	10.43	48103	4980	0.80%
2025-01-24	10.09	10.08	-0.04	-0.40%	10.05	10.16	25807	2604	0.43%
2025-01-23	10.16	10.12	0.00	0.00%	10.10	10.23	25353	2572	0.42%
2025-01-22	10.22	10.12	-0.10	-0.98%	10.09	10.23	20591	2089	0.34%
2025-01-21	10.25	10.22	-0.04	-0.39%	10.08	10.28	19030	1933	0.31%
2025-01-20	10.26	10.26	0.03	0.29%	10.17	10.32	26336	2699	0.44%
2025-01-17	10.10	10.23	0.07	0.69%	10.04	10.25	31531	3203	0.52%
2025-01-16	10.07	10.16	0.15	1.50%	10.03	10.29	41422	4204	0.69%
2025-01-15	10.08	10.01	-0.11	-1.09%	9.95	10.21	51348	5164	0.85%
2025-01-14	10.06	10.12	0.09	0.90%	10.00	10.15	35275	3557	0.58%
2025-01-13	9.90	10.03	0.07	0.70%	9.74	10.04	40229	3994	0.67%
2025-01-10	10.27	9.96	-0.33	-3.21%	9.95	10.28	45270	4564	0.75%
2025-01-09	10.52	10.29	-0.19	-1.81%	10.28	10.53	31221	3238	0.52%
2025-01-08	10.41	10.48	0.03	0.29%	10.23	10.54	36388	3780	0.60%
2025-01-07	10.61	10.45	-0.16	-1.51%	10.33	10.66	31154	3252	0.52%
2025-01-06	10.60	10.61	-0.13	-1.21%	10.49	10.84	55779	5939	0.92%
2025-01-03	10.84	10.74	-0.10	-0.92%	10.71	11.00	56301	6104	0.93%
2025-01-02	10.96	10.84	-0.12	-1.09%	10.76	11.10	70542	7723	1.17%
2024-12-31	10.85	10.96	0.11	1.01%	10.73	11.11	85237	9350	1.41%
2024-12-30	10.92	10.85	-0.04	-0.37%	10.80	11.04	52749	5759	0.87%
2024-12-27	10.55	10.89	0.32	3.03%	10.55	10.97	62597	6767	1.04%
2024-12-26	10.42	10.57	0.10	0.96%	10.39	10.58	42583	4461	0.70%