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
2025-10-31	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%
2025-09-05	11.43	11.43	0.01	0.09%	11.30	11.45	27217	3092	0.45%
2025-09-04	11.25	11.42	0.17	1.51%	11.16	11.45	46508	5274	0.77%
2025-09-03	11.36	11.25	-0.11	-0.97%	11.24	11.37	23730	2677	0.39%
2025-09-02	11.25	11.36	0.13	1.16%	11.24	11.38	39484	4461	0.65%
2025-09-01	11.32	11.23	-0.07	-0.62%	11.20	11.40	45077	5084	0.75%
2025-08-29	11.29	11.30	0.03	0.27%	11.26	11.43	41121	4660	0.68%
2025-08-28	11.39	11.27	-0.05	-0.44%	11.15	11.39	43695	4919	0.72%
2025-08-27	11.60	11.32	-0.24	-2.08%	11.30	11.60	54797	6260	0.91%
2025-08-26	11.55	11.56	-0.04	-0.34%	11.42	11.61	60110	6921	0.99%
2025-08-25	11.51	11.60	0.09	0.78%	11.47	11.63	46729	5408	0.77%
2025-08-22	11.50	11.51	0.01	0.09%	11.43	11.58	40537	4661	0.67%
2025-08-21	11.31	11.50	0.20	1.77%	11.28	11.58	75134	8605	1.24%
2025-08-20	11.20	11.30	0.06	0.53%	11.20	11.34	39095	4411	0.65%
2025-08-19	11.22	11.24	0.02	0.18%	11.15	11.24	37087	4148	0.61%
2025-08-18	11.30	11.22	-0.07	-0.62%	11.18	11.36	63875	7176	1.06%
2025-08-15	11.35	11.29	0.02	0.18%	11.19	11.36	43628	4914	0.72%
2025-08-14	11.43	11.27	-0.16	-1.40%	11.27	11.48	39989	4545	0.66%
2025-08-13	11.50	11.43	-0.02	-0.17%	11.33	11.50	29660	3381	0.49%
2025-08-12	11.38	11.45	0.07	0.62%	11.36	11.51	43580	4981	0.72%
2025-08-11	11.61	11.38	-0.23	-1.98%	11.35	11.61	77719	8870	1.29%
2025-08-08	11.63	11.61	-0.01	-0.09%	11.59	11.67	22075	2564	0.37%
2025-08-07	11.67	11.62	-0.07	-0.60%	11.54	11.68	22680	2629	0.38%
2025-08-06	11.72	11.69	0.00	0.00%	11.58	11.72	21208	2470	0.35%
2025-08-05	11.68	11.69	0.04	0.34%	11.62	11.73	22746	2658	0.38%
2025-08-04	11.40	11.65	0.16	1.39%	11.40	11.67	26183	3032	0.43%
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%