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
2025-08-01	11.66	11.49	-0.13	-1.12%	11.46	11.66	51228	5897	0.85%
2025-07-31	11.67	11.62	-0.05	-0.43%	11.55	11.70	23051	2678	0.38%
2025-07-30	11.61	11.67	0.05	0.43%	11.60	11.71	34194	3985	0.57%
2025-07-29	11.60	11.62	0.05	0.43%	11.54	11.65	19177	2222	0.32%
2025-07-28	11.74	11.57	-0.17	-1.45%	11.50	11.78	35485	4123	0.59%
2025-07-25	11.75	11.74	0.01	0.09%	11.65	11.79	32718	3836	0.54%
2025-07-24	11.78	11.73	-0.03	-0.26%	11.61	11.79	33457	3908	0.55%
2025-07-23	11.82	11.76	-0.05	-0.42%	11.75	11.89	28454	3359	0.47%
2025-07-22	11.89	11.81	-0.08	-0.67%	11.80	11.96	24919	2948	0.41%
2025-07-21	11.86	11.89	0.03	0.25%	11.79	11.93	17334	2059	0.29%
2025-07-18	11.97	11.86	-0.10	-0.84%	11.82	11.99	19947	2366	0.33%
2025-07-17	11.96	11.96	0.02	0.17%	11.87	12.05	18053	2157	0.30%
2025-07-16	11.90	11.94	0.03	0.25%	11.86	11.97	12612	1503	0.21%
2025-07-15	12.00	11.91	-0.05	-0.42%	11.82	12.00	18228	2167	0.30%
2025-07-14	11.82	11.96	0.14	1.18%	11.82	11.98	24447	2914	0.40%
2025-07-11	11.85	11.82	-0.03	-0.25%	11.79	11.95	27283	3231	0.45%
2025-07-10	11.86	11.85	-0.01	-0.08%	11.71	11.92	22299	2630	0.37%
2025-07-09	11.96	11.86	-0.07	-0.59%	11.83	12.01	22658	2699	0.37%
2025-07-08	12.02	11.93	-0.12	-1.00%	11.92	12.15	29823	3589	0.49%
2025-07-07	12.04	12.05	-0.01	-0.08%	11.92	12.09	17740	2126	0.29%
2025-07-04	12.08	12.06	-0.05	-0.41%	12.04	12.15	12348	1493	0.20%
2025-07-03	12.05	12.11	0.11	0.92%	11.96	12.12	20296	2444	0.34%
2025-07-02	11.99	12.00	-0.01	-0.08%	11.95	12.10	19187	2305	0.32%
2025-07-01	12.10	12.01	-0.11	-0.91%	11.97	12.27	31214	3768	0.52%
2025-06-30	12.05	12.12	0.11	0.92%	11.92	12.15	21195	2552	0.35%
2025-06-27	12.04	12.01	-0.04	-0.33%	11.93	12.14	15791	1895	0.26%
2025-06-26	12.15	12.05	-0.09	-0.74%	11.99	12.17	15332	1845	0.25%
2025-06-25	11.98	12.14	0.14	1.17%	11.98	12.16	24257	2934	0.40%
2025-06-24	11.90	12.00	0.12	1.01%	11.85	12.02	28087	3355	0.46%
2025-06-23	11.79	11.88	0.00	0.00%	11.50	11.88	32749	3840	0.54%
2025-06-20	11.74	11.88	0.14	1.19%	11.70	11.90	16877	1997	0.28%
2025-06-19	11.82	11.74	-0.07	-0.59%	11.71	11.88	20544	2421	0.34%
2025-06-18	11.87	11.81	0.00	0.00%	11.73	11.87	14955	1765	0.25%
2025-06-17	11.90	11.81	-0.10	-0.84%	11.80	12.01	14906	1770	0.25%
2025-06-16	11.97	11.91	-0.18	-1.49%	11.79	12.04	28755	3431	0.48%
2025-06-13	12.17	12.09	-0.10	-0.82%	12.01	12.24	21546	2610	0.36%
2025-06-12	12.10	12.19	0.12	0.99%	12.04	12.19	29554	3581	0.49%
2025-06-11	11.90	12.07	0.17	1.43%	11.88	12.11	20477	2462	0.34%
2025-06-10	11.99	11.90	-0.09	-0.75%	11.85	12.06	27752	3320	0.46%
2025-06-09	12.10	11.99	0.00	0.00%	11.84	12.20	27733	3325	0.46%
2025-06-06	11.99	11.99	0.01	0.08%	11.96	12.08	16380	1967	0.27%
2025-06-05	12.06	11.98	-0.18	-1.48%	11.96	12.17	24900	2999	0.41%
2025-06-04	12.20	12.16	0.03	0.25%	12.00	12.31	27332	3318	0.45%
2025-06-03	11.77	12.13	0.32	2.71%	11.74	12.22	65774	7924	1.09%
2025-05-30	11.70	11.81	0.11	0.94%	11.69	11.88	27443	3244	0.45%
2025-05-29	11.95	11.70	-0.27	-2.26%	11.68	11.96	33958	3998	0.56%
2025-05-28	11.96	11.97	0.00	0.00%	11.78	12.04	33115	3940	0.55%
2025-05-27	11.82	11.97	0.14	1.18%	11.82	12.01	36128	4316	0.60%
2025-05-26	11.86	11.83	-0.05	-0.42%	11.72	11.91	33743	3985	0.56%
2025-05-23	11.73	11.88	0.13	1.11%	11.66	12.04	65804	7844	1.09%
2025-05-22	11.75	11.75	0.03	0.26%	11.64	11.85	43433	5109	0.72%
2025-05-21	11.55	11.72	0.13	1.12%	11.55	11.76	43785	5119	0.72%
2025-05-20	11.17	11.59	0.43	3.85%	11.16	11.74	81148	9340	1.34%
2025-05-19	11.08	11.16	0.06	0.54%	11.06	11.17	22794	2537	0.38%
2025-05-16	11.11	11.10	0.03	0.27%	11.00	11.14	29948	3315	0.50%
2025-05-15	11.09	11.07	-0.03	-0.27%	11.02	11.18	21751	2410	0.36%
2025-05-14	10.93	11.10	0.17	1.56%	10.80	11.15	50096	5504	0.83%
2025-05-13	10.97	10.93	0.02	0.18%	10.85	11.00	23313	2543	0.39%
2025-05-12	10.98	10.91	-0.06	-0.55%	10.74	11.03	41329	4491	0.68%
2025-05-09	10.83	10.97	0.14	1.29%	10.79	11.05	42378	4636	0.70%
2025-05-08	10.82	10.83	0.01	0.09%	10.75	10.90	37426	4054	0.62%
2025-05-07	10.79	10.82	0.09	0.84%	10.78	10.98	50480	5483	0.84%
2025-05-06	10.68	10.73	0.05	0.47%	10.58	10.76	81657	8715	1.35%
2025-04-30	10.84	10.68	-0.17	-1.57%	10.64	10.88	43306	4651	0.72%
2025-04-29	10.78	10.85	0.05	0.46%	10.71	10.91	35961	3889	0.60%
2025-04-28	10.92	10.80	-0.09	-0.83%	10.77	10.96	48258	5243	0.80%
2025-04-25	10.99	10.89	-0.11	-1.00%	10.81	11.09	61487	6707	1.02%
2025-04-24	11.29	11.00	-0.43	-3.76%	10.95	11.48	123290	13744	2.04%