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
2026-08-20	11.37	11.30	-0.02	-0.18%	11.30	11.44	41327	4692	0.51%
2026-08-19	11.37	11.32	-0.13	-1.14%	11.29	11.49	51725	5883	0.64%
2026-08-18	11.62	11.45	-0.23	-1.97%	11.40	11.67	65352	7515	0.81%
2026-08-17	11.56	11.68	0.11	0.95%	11.41	11.69	48463	5614	0.60%
2026-08-14	11.72	11.57	-0.17	-1.45%	11.53	11.75	61198	7108	0.76%
2026-08-13	11.94	11.74	-0.20	-1.68%	11.73	11.94	74028	8759	0.92%
2026-08-12	11.90	11.94	-0.01	-0.08%	11.83	11.96	57805	6882	0.72%
2026-08-11	12.04	11.95	-0.08	-0.67%	11.88	12.17	70008	8369	0.87%
2026-08-10	12.06	12.03	-0.03	-0.25%	11.94	12.14	109695	13174	1.36%
2026-08-07	12.18	12.06	-0.25	-2.03%	11.86	12.18	171602	20598	2.12%
2026-08-06	11.81	12.31	0.68	5.85%	11.67	12.33	271790	32821	3.37%
2026-08-05	11.62	11.63	0.00	0.00%	11.49	11.66	72166	8363	0.89%
2026-08-04	11.90	11.63	-0.22	-1.86%	11.60	11.91	75169	8810	0.93%
2026-08-03	11.87	11.85	0.02	0.17%	11.76	11.96	56231	6672	0.70%
2026-07-31	11.68	11.83	0.05	0.42%	11.61	11.90	92451	10894	1.14%
2026-07-30	11.51	11.78	0.28	2.43%	11.43	11.91	106318	12507	1.32%
2026-07-29	11.36	11.50	0.15	1.32%	11.35	11.57	90781	10441	1.12%
2026-07-28	11.25	11.35	0.09	0.80%	11.15	11.40	46780	5290	0.58%
2026-07-27	10.89	11.26	0.15	1.35%	10.89	11.32	50564	5664	0.63%
2026-07-24	11.48	11.11	-0.22	-1.94%	11.07	11.50	59482	6690	0.74%
2026-07-23	11.21	11.33	0.07	0.62%	11.15	11.36	47059	5302	0.58%
2026-07-22	11.45	11.26	-0.24	-2.09%	11.12	11.47	93072	10465	1.15%
2026-07-21	11.38	11.50	0.07	0.61%	11.33	11.63	90242	10396	1.12%
2026-07-20	11.28	11.43	0.15	1.33%	11.22	11.50	71321	8117	0.88%
2026-07-17	11.53	11.28	-0.26	-2.25%	11.25	11.69	75618	8669	0.94%
2026-07-16	11.32	11.54	0.16	1.41%	11.27	11.59	69034	7928	0.85%
2026-07-15	10.95	11.38	0.00	0.00%	10.65	11.38	108929	12076	1.35%
2026-07-14	11.20	11.38	0.16	1.43%	11.15	11.45	54880	6219	0.68%
2026-07-13	11.12	11.22	-0.01	-0.09%	11.11	11.35	49398	5536	0.61%
2026-07-10	11.06	11.23	0.19	1.72%	10.90	11.39	61304	6841	0.76%
2026-07-09	11.26	11.04	-0.29	-2.56%	11.00	11.32	64143	7109	0.79%
2026-07-08	11.31	11.33	-0.05	-0.44%	11.23	11.53	49807	5650	0.62%
2026-07-07	11.65	11.38	-0.28	-2.40%	11.34	11.77	65959	7572	0.82%
2026-07-06	11.53	11.66	0.04	0.34%	11.53	11.80	68146	7944	0.84%
2026-07-03	11.30	11.62	0.33	2.92%	11.25	11.73	92238	10669	1.14%
2026-07-02	11.29	11.29	0.07	0.62%	11.20	11.54	75189	8537	0.93%
2026-07-01	11.11	11.22	0.14	1.26%	11.02	11.29	66153	7397	0.82%
2026-06-30	11.01	11.08	0.07	0.64%	10.83	11.12	75702	8316	0.94%
2026-06-29	10.77	11.01	0.24	2.23%	10.58	11.08	80399	8761	1.00%
2026-06-26	11.00	10.77	-0.22	-2.00%	10.68	11.05	89971	9747	1.11%
2026-06-25	11.06	10.99	-0.13	-1.17%	10.93	11.25	85709	9476	1.06%
2026-06-24	11.30	11.12	-0.18	-1.59%	10.95	11.36	67082	7457	0.83%
2026-06-23	11.30	11.30	-0.08	-0.70%	11.25	11.49	59350	6750	0.73%
2026-06-22	11.26	11.38	0.07	0.62%	10.92	11.45	104758	11656	1.30%
2026-06-18	11.68	11.31	-0.33	-2.84%	11.30	11.71	87867	10084	1.09%
2026-06-17	12.22	11.94	-0.30	-2.45%	11.89	12.22	68947	8247	0.85%
2026-06-16	12.18	12.24	0.14	1.16%	12.06	12.43	98812	12072	1.22%
2026-06-15	12.01	12.10	0.17	1.42%	11.92	12.15	74481	8966	0.92%
2026-06-12	12.05	11.93	-0.02	-0.17%	11.79	12.05	94049	11212	1.16%
2026-06-11	12.18	11.95	-0.24	-1.97%	11.88	12.19	76599	9178	0.95%
2026-06-10	12.27	12.19	-0.12	-0.97%	12.16	12.45	72750	8929	0.90%
2026-06-09	12.34	12.31	-0.08	-0.65%	12.15	12.40	68071	8349	0.84%
2026-06-08	12.25	12.39	-0.07	-0.56%	12.12	12.51	79707	9818	0.99%
2026-06-05	12.46	12.46	-0.03	-0.24%	12.34	12.65	64029	7994	0.79%
2026-06-04	12.56	12.49	-0.20	-1.58%	12.38	12.80	71879	8993	0.89%
2026-06-03	12.72	12.69	0.00	0.00%	12.38	12.78	111933	14043	1.39%
2026-06-02	12.90	12.69	-0.20	-1.55%	12.66	12.97	77284	9841	0.96%
2026-06-01	12.66	12.89	0.00	0.00%	12.55	12.95	100856	12925	1.25%
2026-05-29	12.35	12.89	0.55	4.46%	12.30	13.19	192467	24652	2.38%
2026-05-28	12.56	12.34	-0.09	-0.72%	12.19	12.66	94563	11755	1.17%
2026-05-27	12.68	12.43	-0.26	-2.05%	12.33	12.68	96963	12078	1.20%
2026-05-26	12.83	12.69	-0.14	-1.09%	12.55	12.86	92826	11765	1.15%
2026-05-25	13.16	12.83	-0.19	-1.46%	12.73	13.17	108723	13971	1.35%
2026-05-22	13.30	13.02	-0.30	-2.25%	12.95	13.35	130607	17075	1.62%
2026-05-21	13.45	13.32	-0.07	-0.52%	13.32	13.66	136680	18482	1.69%
2026-05-20	13.36	13.39	-0.04	-0.30%	13.14	13.54	113917	15174	1.41%
2026-05-19	13.37	13.43	0.17	1.28%	13.25	13.50	112366	15033	1.39%
2026-05-18	13.39	13.26	-0.22	-1.63%	13.13	13.42	114384	15132	1.42%
2026-05-15	13.79	13.48	-0.30	-2.18%	13.40	13.85	160826	21907	1.99%
2026-05-14	14.10	13.78	-0.29	-2.06%	13.60	14.21	193396	26688	2.39%
2026-05-13	13.97	14.07	0.01	0.07%	13.97	14.12	117731	16538	1.46%