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
2026-07-24	10.85	10.68	-0.19	-1.75%	10.63	11.03	34090	3685	0.57%
2026-07-23	10.82	10.87	0.04	0.37%	10.79	10.94	19813	2152	0.33%
2026-07-22	10.89	10.83	-0.12	-1.10%	10.66	10.93	30252	3262	0.50%
2026-07-21	10.81	10.95	0.10	0.92%	10.79	11.04	37966	4150	0.63%
2026-07-20	10.81	10.85	0.04	0.37%	10.67	10.98	26664	2887	0.44%
2026-07-17	10.94	10.81	-0.12	-1.10%	10.79	11.09	24372	2670	0.40%
2026-07-16	10.89	10.93	0.03	0.28%	10.72	10.95	21812	2368	0.36%
2026-07-15	10.79	10.90	0.09	0.83%	10.72	10.96	17163	1864	0.28%
2026-07-14	10.79	10.81	-0.04	-0.37%	10.62	10.87	24800	2667	0.41%
2026-07-13	10.62	10.85	0.21	1.97%	10.43	10.88	25192	2702	0.42%
2026-07-10	10.53	10.64	0.05	0.47%	10.42	10.72	22407	2373	0.37%
2026-07-09	10.70	10.59	-0.11	-1.03%	10.49	10.70	17997	1900	0.30%
2026-07-08	10.98	10.70	-0.28	-2.55%	10.70	11.03	25827	2792	0.43%
2026-07-07	11.13	10.98	-0.12	-1.08%	10.91	11.13	17656	1941	0.29%
2026-07-06	11.05	11.10	0.03	0.27%	10.96	11.24	21272	2366	0.35%
2026-07-03	11.19	11.07	-0.06	-0.54%	11.06	11.21	25672	2851	0.43%
2026-07-02	11.00	11.13	0.02	0.18%	10.97	11.22	25765	2866	0.43%
2026-07-01	10.56	11.11	0.55	5.21%	10.46	11.20	47543	5238	0.79%
2026-06-30	10.70	10.56	-0.14	-1.31%	10.41	10.70	31061	3269	0.52%
2026-06-29	10.16	10.70	0.55	5.42%	9.84	10.84	82656	8587	1.37%
2026-06-26	10.37	10.15	-0.31	-2.96%	10.08	10.47	60397	6177	1.00%
2026-06-25	10.89	10.46	-0.44	-4.04%	10.10	10.97	107426	11191	1.78%
2026-06-24	11.26	10.90	-0.56	-4.89%	10.85	11.32	138076	15297	2.29%
2026-06-23	10.37	11.46	1.04	9.98%	10.37	11.46	156637	17673	2.60%
2026-06-22	10.24	10.42	0.10	0.97%	10.06	10.44	20847	2136	0.35%
2026-06-18	10.53	10.32	-0.27	-2.55%	10.21	10.57	28644	2954	0.48%
2026-06-17	10.70	10.59	-0.11	-1.03%	10.54	10.83	18783	1999	0.31%
2026-06-16	10.71	10.70	-0.06	-0.56%	10.51	10.81	25219	2692	0.42%
2026-06-15	10.81	10.76	-0.02	-0.19%	10.68	10.89	31415	3386	0.52%
2026-06-12	10.55	10.78	0.22	2.08%	10.41	10.78	30318	3225	0.50%
2026-06-11	10.44	10.56	0.09	0.86%	10.39	10.65	28232	2968	0.47%
2026-06-10	10.34	10.47	0.09	0.87%	10.21	10.49	19820	2064	0.33%
2026-06-09	10.22	10.38	0.13	1.27%	10.21	10.45	18041	1867	0.30%
2026-06-08	10.18	10.25	0.07	0.69%	10.04	10.32	27121	2767	0.45%
2026-06-05	10.20	10.18	0.01	0.10%	10.16	10.30	16240	1660	0.27%
2026-06-04	10.31	10.17	-0.18	-1.74%	10.17	10.40	28199	2888	0.47%
2026-06-03	10.49	10.35	-0.15	-1.43%	10.31	10.50	34217	3546	0.57%
2026-06-02	10.59	10.50	-0.06	-0.57%	10.41	10.70	56452	5943	0.94%
2026-06-01	10.62	10.56	-0.04	-0.38%	10.44	10.64	40601	4272	0.67%
2026-05-29	10.77	10.60	-0.17	-1.58%	10.56	10.87	25945	2782	0.43%
2026-05-28	11.00	10.77	-0.27	-2.45%	10.72	11.04	23141	2512	0.38%
2026-05-27	10.99	11.04	0.10	0.91%	10.73	11.07	19727	2143	0.33%
2026-05-26	11.20	10.94	-0.31	-2.76%	10.91	11.22	25816	2838	0.43%
2026-05-25	10.95	11.25	0.38	3.50%	10.95	11.28	30896	3432	0.51%
2026-05-22	11.11	11.14	0.03	0.27%	11.02	11.14	19095	2118	0.32%
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%