新宝股份 (002705) - 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	14.78	14.89	0.12	0.81%	14.75	14.95	63666	9461	0.79%
2025-07-31	15.06	14.77	-0.32	-2.12%	14.73	15.09	91272	13574	1.13%
2025-07-30	14.91	15.09	0.19	1.28%	14.82	15.16	125474	18892	1.55%
2025-07-29	14.90	14.90	-0.03	-0.20%	14.72	14.92	78869	11677	0.98%
2025-07-28	15.07	14.93	-0.13	-0.86%	14.89	15.11	81059	12142	1.00%
2025-07-25	15.04	15.06	0.06	0.40%	14.94	15.26	106929	16125	1.32%
2025-07-24	14.90	15.00	0.12	0.81%	14.84	15.08	106935	15972	1.32%
2025-07-23	14.87	14.88	-0.04	-0.27%	14.86	15.08	111722	16729	1.38%
2025-07-22	15.03	14.92	-0.11	-0.73%	14.74	15.03	94968	14125	1.18%
2025-07-21	14.87	15.03	0.17	1.14%	14.79	15.03	96812	14446	1.20%
2025-07-18	14.81	14.86	0.07	0.47%	14.71	14.87	80016	11836	0.99%
2025-07-17	14.86	14.79	-0.07	-0.47%	14.69	14.90	90749	13389	1.12%
2025-07-16	14.90	14.86	-0.09	-0.60%	14.77	15.13	111688	16642	1.38%
2025-07-15	15.01	14.95	-0.05	-0.33%	14.81	15.19	109502	16379	1.35%
2025-07-14	14.71	15.00	0.29	1.97%	14.71	15.08	136162	20382	1.68%
2025-07-11	14.57	14.71	0.11	0.75%	14.55	14.96	131162	19404	1.62%
2025-07-10	14.54	14.60	0.06	0.41%	14.49	14.61	51745	7530	0.64%
2025-07-09	14.71	14.54	-0.16	-1.09%	14.51	14.77	79071	11585	0.98%
2025-07-08	14.58	14.70	0.13	0.89%	14.50	14.71	88257	12910	1.09%
2025-07-07	14.51	14.57	0.07	0.48%	14.45	14.65	63442	9240	0.79%
2025-07-04	14.76	14.50	-0.16	-1.09%	14.47	14.80	91086	13289	1.13%
2025-07-03	14.65	14.66	-0.03	-0.20%	14.57	14.75	88465	12959	1.09%
2025-07-02	14.70	14.69	-0.13	-0.88%	14.57	14.97	138062	20378	1.71%
2025-07-01	14.66	14.82	0.12	0.82%	14.56	15.00	182807	26986	2.26%
2025-06-30	14.98	14.70	-0.10	-0.68%	14.57	14.99	160925	23603	1.99%
2025-06-27	15.25	14.80	-0.53	-3.46%	14.72	15.30	238939	35604	2.96%
2025-06-26	15.59	15.33	0.17	1.12%	15.12	15.99	421050	65100	5.21%
2025-06-25	13.78	15.16	1.38	10.01%	13.68	15.16	259841	38417	3.22%
2025-06-24	13.47	13.78	0.37	2.76%	13.45	13.78	38999	5337	0.48%
2025-06-23	13.43	13.41	-0.10	-0.74%	13.31	13.50	31258	4188	0.39%
2025-06-20	13.53	13.51	-0.07	-0.52%	13.44	13.65	35954	4860	0.44%
2025-06-19	13.54	13.58	0.04	0.30%	13.37	13.64	47039	6356	0.58%
2025-06-18	13.72	13.54	-0.18	-1.31%	13.51	13.78	33371	4542	0.41%
2025-06-17	13.83	13.72	-0.05	-0.36%	13.62	13.83	27567	3778	0.34%
2025-06-16	13.71	13.77	0.06	0.44%	13.68	13.88	33047	4564	0.41%
2025-06-13	13.90	13.71	-0.29	-2.07%	13.57	13.94	54045	7413	0.67%
2025-06-12	14.08	14.00	-0.04	-0.28%	13.80	14.10	39958	5564	0.49%
2025-06-11	13.94	14.04	0.14	1.01%	13.92	14.12	38237	5368	0.47%
2025-06-10	14.45	14.35	-0.10	-0.69%	14.19	14.58	38163	5490	0.47%
2025-06-09	14.35	14.45	0.10	0.70%	14.31	14.49	45848	6604	0.57%
2025-06-06	14.35	14.35	0.00	0.00%	14.20	14.40	34658	4954	0.43%
2025-06-05	14.31	14.35	0.00	0.00%	14.28	14.43	28810	4138	0.36%
2025-06-04	14.20	14.35	0.19	1.34%	14.17	14.39	32711	4682	0.40%
2025-06-03	14.10	14.16	-0.01	-0.07%	14.01	14.21	44539	6285	0.55%
2025-05-30	14.46	14.17	-0.31	-2.14%	14.16	14.46	41417	5902	0.51%
2025-05-29	14.38	14.48	0.17	1.19%	14.33	14.55	52210	7535	0.65%
2025-05-28	14.30	14.31	0.03	0.21%	14.21	14.39	29536	4217	0.37%
2025-05-27	14.37	14.28	-0.02	-0.14%	14.00	14.39	31008	4424	0.38%
2025-05-26	14.37	14.30	-0.05	-0.35%	14.20	14.45	35031	5017	0.43%
2025-05-23	14.55	14.35	-0.20	-1.37%	14.35	14.68	37271	5405	0.46%
2025-05-22	14.66	14.55	-0.14	-0.95%	14.50	14.77	42656	6233	0.53%
2025-05-21	14.71	14.69	-0.03	-0.20%	14.61	14.75	37579	5512	0.46%
2025-05-20	14.73	14.72	-0.01	-0.07%	14.60	14.80	32482	4774	0.40%
2025-05-19	14.71	14.73	-0.01	-0.07%	14.58	14.80	36615	5374	0.45%
2025-05-16	14.85	14.74	-0.12	-0.81%	14.73	14.91	46468	6887	0.57%
2025-05-15	14.94	14.86	-0.07	-0.47%	14.75	14.97	56087	8336	0.69%
2025-05-14	14.78	14.93	0.00	0.00%	14.65	15.09	67259	10008	0.83%
2025-05-13	15.23	14.93	0.10	0.67%	14.78	15.24	105991	15866	1.31%
2025-05-12	14.45	14.83	0.75	5.33%	14.39	14.98	141683	20888	1.75%
2025-05-09	14.25	14.08	-0.21	-1.47%	14.05	14.37	75859	10730	0.94%
2025-05-08	14.02	14.29	0.24	1.71%	13.95	14.38	61918	8805	0.77%
2025-05-07	14.30	14.05	0.01	0.07%	13.98	14.35	74767	10551	0.93%
2025-05-06	13.98	14.04	0.22	1.59%	13.82	14.04	80645	11255	1.00%
2025-04-30	13.56	13.82	0.27	1.99%	13.56	13.98	83560	11536	1.03%
2025-04-29	13.39	13.55	0.55	4.23%	13.35	13.95	122815	16694	1.52%
2025-04-28	13.32	13.00	-0.33	-2.48%	12.93	13.38	62388	8133	0.77%
2025-04-25	13.26	13.33	0.08	0.60%	13.26	13.44	48733	6517	0.60%
2025-04-24	13.33	13.25	-0.05	-0.38%	13.22	13.53	57947	7740	0.72%