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
2026-05-21	11.13	11.11	-0.03	-0.27%	11.08	11.26	17438	1947	0.29%
2026-05-20	11.36	11.14	-0.17	-1.50%	11.12	11.36	17836	1990	0.30%
2026-05-19	11.26	11.31	-0.02	-0.18%	11.24	11.40	22837	2585	0.38%
2026-05-18	11.31	11.33	-0.08	-0.70%	11.24	11.43	33415	3777	0.55%
2026-05-15	11.49	11.41	-0.08	-0.70%	11.34	11.50	26079	2977	0.43%
2026-05-14	11.52	11.49	0.00	0.00%	11.41	11.56	22089	2538	0.37%
2026-05-13	11.64	11.49	-0.16	-1.37%	11.46	11.64	28509	3276	0.47%
2026-05-12	11.39	11.65	0.28	2.46%	11.33	11.68	49996	5774	0.83%
2026-05-11	11.55	11.37	-0.08	-0.70%	11.32	11.56	30236	3448	0.50%
2026-05-08	11.32	11.45	0.13	1.15%	11.31	11.52	34194	3910	0.57%
2026-05-07	11.33	11.32	0.00	0.00%	11.32	11.75	36943	4229	0.61%
2026-05-06	11.14	11.32	0.13	1.16%	11.03	11.33	42402	4729	0.70%
2026-04-30	11.28	11.19	-0.09	-0.80%	11.14	11.33	29209	3276	0.48%
2026-04-29	11.13	11.28	0.15	1.35%	11.12	11.31	23887	2688	0.40%
2026-04-28	11.20	11.13	-0.08	-0.71%	11.08	11.24	29049	3231	0.48%
2026-04-27	11.34	11.21	-0.19	-1.67%	11.17	11.38	37757	4237	0.63%
2026-04-24	11.30	11.40	-0.22	-1.89%	11.09	11.44	54297	6144	0.90%
2026-04-23	11.85	11.62	-0.23	-1.94%	11.50	11.85	38894	4520	0.64%
2026-04-22	11.99	11.85	-0.11	-0.92%	11.84	12.04	17080	2037	0.28%
2026-04-21	12.05	11.96	-0.07	-0.58%	11.94	12.16	22570	2718	0.37%
2026-04-20	11.89	12.03	0.12	1.01%	11.82	12.03	17741	2118	0.29%
2026-04-17	12.01	11.91	-0.07	-0.58%	11.83	12.02	18597	2215	0.31%
2026-04-16	11.96	11.98	0.03	0.25%	11.91	12.03	13956	1671	0.23%
2026-04-15	11.80	11.95	0.20	1.70%	11.77	11.96	20274	2408	0.34%
2026-04-14	11.73	11.75	0.06	0.51%	11.65	11.79	16260	1903	0.27%
2026-04-13	11.78	11.69	-0.12	-1.02%	11.64	11.79	27479	3218	0.45%
2026-04-10	11.76	11.81	0.11	0.94%	11.67	11.92	19975	2364	0.33%
2026-04-09	11.86	11.70	-0.14	-1.18%	11.67	11.87	20308	2384	0.34%
2026-04-08	11.80	11.84	0.24	2.07%	11.72	11.93	29410	3483	0.49%
2026-04-07	11.71	11.60	-0.05	-0.43%	11.53	11.77	25674	2985	0.42%
2026-04-03	11.97	11.65	-0.25	-2.10%	11.61	12.00	29113	3410	0.48%
2026-04-02	12.10	11.90	-0.13	-1.08%	11.86	12.14	23187	2771	0.38%
2026-04-01	12.02	12.03	0.17	1.43%	11.86	12.12	32183	3865	0.53%
2026-03-31	12.12	11.86	-0.26	-2.15%	11.84	12.19	33528	4018	0.55%
2026-03-30	11.99	12.12	0.10	0.83%	11.95	12.20	32580	3942	0.54%
2026-03-27	11.83	12.02	0.09	0.75%	11.81	12.07	28549	3422	0.47%
2026-03-26	11.79	11.93	0.25	2.14%	11.70	12.09	40436	4839	0.67%
2026-03-25	11.75	11.68	-0.06	-0.51%	11.64	11.82	32976	3866	0.55%
2026-03-24	11.57	11.74	0.14	1.21%	11.47	11.74	29004	3366	0.48%
2026-03-23	11.75	11.60	-0.29	-2.44%	11.36	11.80	66068	7623	1.09%
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%