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
2025-09-15	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%
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%