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
2026-03-20	12.19	11.89	-0.19	-1.57%	11.86	12.19	28262	3381	0.47%
2026-03-19	12.20	12.08	-0.17	-1.39%	12.03	12.28	23954	2909	0.40%
2026-03-18	12.35	12.25	-0.10	-0.81%	12.13	12.38	23710	2899	0.39%
2026-03-17	12.38	12.35	-0.03	-0.24%	12.32	12.51	28031	3481	0.46%
2026-03-16	12.14	12.38	0.20	1.64%	12.08	12.47	57194	7035	0.95%
2026-03-13	11.90	12.18	0.21	1.75%	11.90	12.32	50372	6141	0.83%
2026-03-12	11.92	11.97	0.02	0.17%	11.92	12.10	28459	3419	0.47%
2026-03-11	11.85	11.95	0.10	0.84%	11.82	11.98	22419	2669	0.37%
2026-03-10	11.79	11.85	0.12	1.02%	11.66	11.87	28555	3362	0.47%
2026-03-09	11.79	11.73	-0.19	-1.59%	11.49	11.84	50341	5866	0.83%
2026-03-06	11.80	11.92	0.14	1.19%	11.74	11.99	34294	4086	0.57%
2026-03-05	11.85	11.78	0.05	0.43%	11.73	11.88	25603	3021	0.42%
2026-03-04	12.00	11.73	-0.28	-2.33%	11.69	12.05	44775	5295	0.74%
2026-03-03	12.17	12.01	-0.17	-1.40%	12.00	12.30	27638	3352	0.46%
2026-03-02	12.19	12.18	-0.15	-1.22%	12.06	12.28	27061	3292	0.45%
2026-02-27	12.35	12.33	-0.02	-0.16%	12.28	12.40	18046	2225	0.30%
2026-02-26	12.36	12.35	-0.01	-0.08%	12.26	12.42	23411	2882	0.39%
2026-02-25	12.46	12.36	-0.03	-0.24%	12.33	12.53	21737	2701	0.36%
2026-02-24	12.46	12.39	-0.03	-0.24%	12.26	12.49	31141	3840	0.52%
2026-02-13	12.52	12.42	-0.10	-0.80%	12.36	12.57	39664	4936	0.66%
2026-02-12	12.84	12.52	-0.29	-2.26%	12.50	12.85	36354	4577	0.60%
2026-02-11	12.74	12.81	0.07	0.55%	12.64	12.88	41988	5362	0.69%
2026-02-10	12.62	12.74	0.14	1.11%	12.58	12.84	42142	5358	0.70%
2026-02-09	12.73	12.60	-0.07	-0.55%	12.50	12.79	28618	3598	0.47%
2026-02-06	12.41	12.67	0.16	1.28%	12.41	12.82	40345	5117	0.67%
2026-02-05	12.39	12.51	0.15	1.21%	12.30	12.59	27726	3463	0.46%
2026-02-04	12.21	12.36	0.16	1.31%	12.20	12.39	28397	3502	0.47%
2026-02-03	12.37	12.20	-0.03	-0.25%	12.14	12.37	31153	3805	0.52%
2026-02-02	12.53	12.23	-0.36	-2.86%	12.22	12.55	30084	3720	0.50%
2026-01-30	12.19	12.59	0.34	2.78%	12.18	12.65	59964	7491	0.99%
2026-01-29	12.17	12.25	0.01	0.08%	12.15	12.35	27658	3390	0.46%
2026-01-28	12.10	12.24	0.20	1.66%	12.03	12.28	29228	3562	0.48%
2026-01-27	12.15	12.04	-0.11	-0.91%	12.01	12.15	18263	2203	0.30%
2026-01-26	12.18	12.15	0.04	0.33%	12.05	12.25	40000	4857	0.66%
2026-01-23	12.31	12.11	-0.19	-1.54%	12.07	12.31	30071	3654	0.50%
2026-01-22	12.16	12.30	0.15	1.23%	12.10	12.31	35121	4290	0.58%
2026-01-21	12.14	12.15	0.04	0.33%	12.09	12.22	31198	3789	0.52%
2026-01-20	12.05	12.11	0.11	0.92%	11.97	12.15	32714	3945	0.54%
2026-01-19	11.62	12.00	0.39	3.36%	11.60	12.07	61321	7294	1.01%
2026-01-16	11.66	11.61	-0.03	-0.26%	11.60	11.71	18716	2178	0.31%
2026-01-15	11.59	11.64	0.05	0.43%	11.59	11.70	21407	2492	0.35%
2026-01-14	11.73	11.59	-0.11	-0.94%	11.55	11.79	41168	4804	0.68%
2026-01-13	11.80	11.70	-0.09	-0.76%	11.69	11.90	33548	3954	0.55%
2026-01-12	11.81	11.79	0.00	0.00%	11.77	11.85	26973	3182	0.45%
2026-01-09	11.82	11.79	-0.01	-0.08%	11.71	11.82	28654	3369	0.47%
2026-01-08	11.92	11.80	-0.14	-1.17%	11.76	11.93	34693	4097	0.57%
2026-01-07	11.87	11.94	0.14	1.19%	11.78	12.02	44705	5335	0.74%
2026-01-06	11.78	11.80	0.02	0.17%	11.74	11.91	31061	3668	0.51%
2026-01-05	11.92	11.78	-0.14	-1.17%	11.69	11.93	40540	4783	0.67%
2025-12-31	11.98	11.92	0.04	0.34%	11.86	12.03	20722	2473	0.34%
2025-12-30	12.10	11.88	-0.25	-2.06%	11.87	12.10	23840	2850	0.39%
2025-12-29	12.05	12.13	0.11	0.92%	11.96	12.18	31166	3767	0.52%
2025-12-26	12.17	12.02	-0.15	-1.23%	12.00	12.17	21860	2640	0.36%
2025-12-25	12.30	12.17	-0.04	-0.33%	12.06	12.30	28589	3480	0.47%
2025-12-24	11.88	12.21	0.26	2.18%	11.85	12.25	50400	6084	0.83%
2025-12-23	11.90	11.95	0.23	1.96%	11.72	12.10	56213	6701	0.93%
2025-12-22	11.85	11.72	-0.16	-1.35%	11.69	11.87	44174	5194	0.73%
2025-12-19	12.21	11.88	-0.39	-3.18%	11.84	12.27	77796	9289	1.29%
2025-12-18	12.00	12.27	0.26	2.16%	11.95	12.29	44985	5474	0.74%
2025-12-17	11.90	12.01	-0.01	-0.08%	11.85	12.04	38929	4656	0.64%
2025-12-16	11.85	12.02	0.12	1.01%	11.79	12.10	54024	6463	0.89%
2025-12-15	11.83	11.90	0.02	0.17%	11.83	11.99	35185	4190	0.58%
2025-12-12	11.75	11.88	0.14	1.19%	11.69	11.90	32938	3903	0.54%