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
2026-03-20	13.42	13.33	-0.08	-0.60%	13.32	13.58	47217	6344	0.58%
2026-03-19	13.59	13.41	-0.31	-2.26%	13.40	13.69	39332	5314	0.49%
2026-03-18	13.76	13.72	0.01	0.07%	13.61	13.83	46885	6421	0.58%
2026-03-17	13.72	13.71	-0.01	-0.07%	13.68	13.89	53398	7370	0.66%
2026-03-16	13.92	13.72	-0.20	-1.44%	13.63	13.93	65969	9066	0.82%
2026-03-13	13.73	13.92	0.18	1.31%	13.68	14.12	77775	10818	0.96%
2026-03-12	13.63	13.74	0.10	0.73%	13.58	13.80	55672	7627	0.69%
2026-03-11	13.62	13.64	0.01	0.07%	13.53	13.68	43354	5899	0.54%
2026-03-10	13.47	13.63	0.29	2.17%	13.42	13.66	56015	7582	0.69%
2026-03-09	13.45	13.34	-0.26	-1.91%	13.23	13.48	67469	8979	0.83%
2026-03-06	13.41	13.60	0.19	1.42%	13.37	13.62	51594	6972	0.64%
2026-03-05	13.59	13.41	-0.03	-0.22%	13.35	13.61	67156	9044	0.83%
2026-03-04	13.80	13.44	-0.52	-3.72%	13.37	13.89	105274	14280	1.30%
2026-03-03	13.97	13.96	0.01	0.07%	13.80	14.12	92973	12991	1.15%
2026-03-02	14.28	13.95	-0.52	-3.59%	13.88	14.31	115021	16148	1.42%
2026-02-27	14.45	14.47	-0.03	-0.21%	14.41	14.55	42902	6207	0.53%
2026-02-26	14.52	14.50	-0.02	-0.14%	14.38	14.55	58534	8456	0.72%
2026-02-25	14.60	14.52	-0.01	-0.07%	14.49	14.68	84973	12410	1.05%
2026-02-24	14.22	14.53	0.46	3.27%	14.19	14.73	121204	17537	1.50%
2026-02-13	14.14	14.07	-0.09	-0.64%	14.07	14.20	45630	6445	0.56%
2026-02-12	14.36	14.16	-0.18	-1.26%	14.15	14.38	52934	7517	0.66%
2026-02-11	14.38	14.34	-0.03	-0.21%	14.30	14.44	38282	5509	0.47%
2026-02-10	14.35	14.37	-0.02	-0.14%	14.30	14.42	52752	7581	0.65%
2026-02-09	14.24	14.39	0.24	1.70%	14.18	14.39	85991	12302	1.06%
2026-02-06	14.15	14.15	-0.04	-0.28%	14.10	14.28	56159	7973	0.69%
2026-02-05	14.09	14.19	0.08	0.57%	14.05	14.27	73977	10496	0.92%
2026-02-04	14.05	14.11	0.05	0.36%	13.99	14.11	95483	13415	1.18%
2026-02-03	14.20	14.06	-0.04	-0.28%	14.00	14.23	81220	11439	1.01%
2026-02-02	14.44	14.10	-0.34	-2.35%	14.08	14.61	78756	11281	0.97%
2026-01-30	14.39	14.44	-0.06	-0.41%	14.30	14.53	48557	7010	0.60%
2026-01-29	14.32	14.50	0.13	0.90%	14.29	14.54	60903	8791	0.75%
2026-01-28	14.57	14.37	-0.18	-1.24%	14.35	14.58	53264	7682	0.66%
2026-01-27	14.68	14.55	-0.13	-0.89%	14.42	14.74	78049	11347	0.97%
2026-01-26	14.88	14.68	-0.19	-1.28%	14.61	14.90	78440	11548	0.97%
2026-01-23	14.79	14.87	0.10	0.68%	14.73	14.87	71666	10611	0.89%
2026-01-22	14.76	14.77	0.06	0.41%	14.68	14.84	62071	9164	0.77%
2026-01-21	14.72	14.71	-0.08	-0.54%	14.67	14.79	58919	8671	0.73%
2026-01-20	14.74	14.79	0.02	0.14%	14.68	14.89	68620	10127	0.85%
2026-01-19	14.55	14.77	0.23	1.58%	14.52	14.79	93811	13806	1.16%
2026-01-16	14.62	14.54	0.00	0.00%	14.38	14.62	68753	9960	0.85%
2026-01-15	14.47	14.54	0.05	0.35%	14.41	14.58	56124	8140	0.69%
2026-01-14	14.42	14.49	0.08	0.56%	14.31	14.67	100541	14588	1.24%
2026-01-13	14.52	14.41	-0.11	-0.76%	14.40	14.71	99353	14446	1.23%
2026-01-12	14.34	14.52	0.17	1.18%	14.30	14.53	91850	13260	1.14%
2026-01-09	14.21	14.35	0.13	0.91%	14.18	14.37	72216	10314	0.89%
2026-01-08	14.15	14.22	0.07	0.49%	14.07	14.23	62377	8843	0.77%
2026-01-07	14.36	14.15	-0.21	-1.46%	14.14	14.36	97777	13885	1.21%
2026-01-06	14.34	14.36	0.05	0.35%	14.25	14.43	94545	13543	1.17%
2026-01-05	14.33	14.31	0.05	0.35%	14.18	14.37	67358	9630	0.83%
2025-12-31	14.12	14.26	0.16	1.13%	14.10	14.36	52647	7500	0.65%
2025-12-30	14.15	14.10	-0.07	-0.49%	14.05	14.22	46673	6599	0.58%
2025-12-29	14.31	14.17	-0.14	-0.98%	14.15	14.36	42846	6104	0.53%
2025-12-26	14.40	14.31	-0.07	-0.49%	14.30	14.46	37031	5318	0.46%
2025-12-25	14.32	14.38	0.07	0.49%	14.27	14.45	48202	6935	0.60%
2025-12-24	14.30	14.31	0.03	0.21%	14.20	14.35	39829	5692	0.49%
2025-12-23	14.35	14.28	-0.07	-0.49%	14.24	14.40	35974	5142	0.45%
2025-12-22	14.45	14.35	-0.10	-0.69%	14.32	14.55	45254	6511	0.56%
2025-12-19	14.28	14.45	0.18	1.26%	14.27	14.53	50901	7348	0.63%
2025-12-18	14.25	14.27	-0.02	-0.14%	14.20	14.33	28361	4047	0.35%
2025-12-17	14.21	14.29	0.10	0.70%	14.11	14.35	50392	7165	0.62%
2025-12-16	14.13	14.19	0.07	0.50%	14.07	14.27	52812	7489	0.65%
2025-12-15	14.19	14.12	-0.07	-0.49%	14.11	14.25	38171	5413	0.47%
2025-12-12	14.32	14.19	-0.06	-0.42%	14.18	14.32	56915	8101	0.70%