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
2025-12-16	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%
2025-12-11	11.80	11.74	-0.08	-0.68%	11.66	11.81	19065	2239	0.32%
2025-12-10	11.73	11.82	0.08	0.68%	11.71	11.85	20277	2388	0.34%
2025-12-09	11.66	11.74	0.11	0.95%	11.62	11.84	39290	4615	0.65%
2025-12-08	11.84	11.63	-0.21	-1.77%	11.62	11.87	37279	4360	0.62%
2025-12-05	11.51	11.84	0.36	3.14%	11.43	11.90	66459	7805	1.10%
2025-12-04	11.52	11.48	-0.05	-0.43%	11.45	11.61	32830	3785	0.54%
2025-12-03	11.44	11.53	0.10	0.87%	11.34	11.58	33483	3853	0.55%
2025-12-02	11.28	11.43	0.15	1.33%	11.25	11.46	36952	4206	0.61%
2025-12-01	11.20	11.28	0.06	0.53%	11.20	11.28	18153	2040	0.30%
2025-11-28	11.32	11.22	-0.10	-0.88%	11.19	11.32	30907	3475	0.51%
2025-11-27	11.23	11.32	0.08	0.71%	11.22	11.34	18918	2134	0.31%
2025-11-26	11.40	11.24	-0.16	-1.40%	11.23	11.43	37958	4291	0.63%
2025-11-25	11.39	11.40	0.07	0.62%	11.34	11.43	19175	2185	0.32%
2025-11-24	11.33	11.33	0.01	0.09%	11.25	11.43	21550	2440	0.36%
2025-11-21	11.45	11.32	-0.15	-1.31%	11.28	11.53	29903	3400	0.49%
2025-11-20	11.38	11.47	0.14	1.24%	11.33	11.55	24193	2771	0.40%
2025-11-19	11.40	11.33	-0.04	-0.35%	11.31	11.43	18983	2154	0.31%
2025-11-18	11.36	11.37	-0.06	-0.52%	11.34	11.48	23424	2667	0.39%
2025-11-17	11.50	11.43	-0.09	-0.78%	11.37	11.56	25234	2880	0.42%
2025-11-14	11.52	11.52	-0.06	-0.52%	11.52	11.66	19693	2284	0.33%
2025-11-13	11.54	11.58	0.08	0.70%	11.44	11.60	24387	2808	0.40%
2025-11-12	11.60	11.50	-0.02	-0.17%	11.50	11.66	29231	3383	0.48%
2025-11-11	11.51	11.52	0.01	0.09%	11.48	11.56	25170	2901	0.42%
2025-11-10	11.37	11.51	0.14	1.23%	11.32	11.51	35872	4107	0.59%
2025-11-07	11.34	11.37	0.04	0.35%	11.28	11.41	24248	2754	0.40%
2025-11-06	11.27	11.33	0.06	0.53%	11.23	11.41	31260	3538	0.52%
2025-11-05	11.22	11.27	0.02	0.18%	11.17	11.31	16365	1841	0.27%
2025-11-04	11.33	11.25	-0.09	-0.79%	11.19	11.43	41601	4701	0.69%
2025-11-03	11.41	11.34	-0.11	-0.96%	11.33	11.51	21798	2480	0.36%
2025-10-31	11.29	11.45	0.20	1.78%	11.23	11.56	37834	4314	0.63%
2025-10-30	11.25	11.25	-0.03	-0.27%	11.22	11.33	24219	2731	0.40%
2025-10-29	11.24	11.28	0.02	0.18%	11.20	11.29	23765	2672	0.39%
2025-10-28	11.30	11.26	-0.05	-0.44%	11.25	11.39	19875	2247	0.33%
2025-10-27	11.30	11.31	-0.02	-0.18%	11.16	11.35	40574	4568	0.67%
2025-10-24	11.45	11.33	-0.12	-1.05%	11.23	11.45	45313	5131	0.75%
2025-10-23	11.32	11.45	0.14	1.24%	11.28	11.48	25323	2882	0.42%
2025-10-22	11.25	11.31	0.06	0.53%	11.21	11.34	21133	2386	0.35%
2025-10-21	11.27	11.25	0.01	0.09%	11.21	11.29	16343	1838	0.27%
2025-10-20	11.27	11.24	0.01	0.09%	11.12	11.28	22996	2570	0.38%
2025-10-17	11.35	11.23	-0.09	-0.80%	11.23	11.38	19202	2170	0.32%
2025-10-16	11.36	11.32	-0.06	-0.53%	11.29	11.44	18371	2087	0.30%
2025-10-15	11.33	11.38	0.07	0.62%	11.27	11.39	20896	2370	0.35%
2025-10-14	11.30	11.31	0.07	0.62%	11.17	11.35	29859	3363	0.49%
2025-10-13	11.21	11.24	-0.11	-0.97%	11.15	11.36	23513	2644	0.39%
2025-10-10	11.19	11.35	0.17	1.52%	11.07	11.37	34432	3880	0.57%
2025-10-09	11.26	11.18	-0.02	-0.18%	11.04	11.29	35420	3943	0.59%
2025-09-30	11.30	11.20	0.00	0.00%	11.15	11.30	36125	4053	0.60%
2025-09-29	11.40	11.48	0.07	0.61%	11.31	11.50	27649	3166	0.46%
2025-09-26	11.44	11.41	-0.05	-0.44%	11.31	11.49	17316	1976	0.29%
2025-09-25	11.52	11.46	-0.03	-0.26%	11.38	11.57	32405	3707	0.54%
2025-09-24	11.55	11.49	-0.10	-0.86%	11.45	11.63	26498	3050	0.44%
2025-09-23	11.57	11.59	0.09	0.78%	11.41	11.59	23889	2744	0.40%
2025-09-22	11.68	11.50	-0.18	-1.54%	11.48	11.68	21560	2489	0.36%
2025-09-19	11.47	11.68	0.22	1.92%	11.40	11.69	35474	4101	0.59%
2025-09-18	11.68	11.46	-0.20	-1.72%	11.42	11.68	38703	4460	0.64%
2025-09-17	11.69	11.66	-0.04	-0.34%	11.62	11.77	20665	2415	0.34%
2025-09-16	11.62	11.70	0.10	0.86%	11.57	11.71	31457	3666	0.52%
2025-09-15	11.70	11.60	-0.12	-1.02%	11.53	11.77	37914	4421	0.63%
2025-09-12	11.75	11.72	0.02	0.17%	11.67	11.79	25259	2964	0.42%
2025-09-11	11.69	11.70	0.01	0.09%	11.59	11.74	26577	3100	0.44%
2025-09-10	11.84	11.69	-0.17	-1.43%	11.64	11.89	34481	4036	0.57%
2025-09-09	11.66	11.86	0.20	1.72%	11.62	11.87	51866	6101	0.86%
2025-09-08	11.45	11.66	0.23	2.01%	11.43	11.68	48362	5606	0.80%