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
2026-06-22	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%
2026-05-12	14.36	14.06	-0.30	-2.09%	13.97	14.38	187367	26416	2.32%
2026-05-11	14.70	14.36	-0.42	-2.84%	14.25	14.75	250662	36068	3.10%
2026-05-08	14.58	14.78	0.29	2.00%	14.49	15.08	277600	41239	3.44%
2026-05-07	14.53	14.49	-0.10	-0.69%	14.44	14.70	227467	33058	2.82%
2026-05-06	15.00	14.59	-0.54	-3.57%	14.43	15.12	359098	52506	4.45%
2026-04-30	16.01	15.13	-0.87	-5.44%	15.02	16.07	370768	56896	4.59%
2026-04-29	15.44	16.00	0.07	0.44%	15.10	16.32	370002	58254	4.58%
2026-04-28	16.66	15.93	-0.95	-5.63%	15.72	16.78	416272	66789	5.15%
2026-04-27	18.28	16.88	-1.87	-9.97%	16.88	18.50	488815	85108	6.05%
2026-04-24	18.21	18.75	0.25	1.35%	17.82	19.38	473573	88258	5.86%
2026-04-23	17.71	18.50	0.57	3.18%	17.51	19.68	580571	107156	7.18%
2026-04-22	17.40	17.93	0.09	0.50%	17.01	17.99	369955	64775	4.58%
2026-04-21	17.82	17.84	-0.23	-1.27%	17.59	18.47	333140	59739	4.12%
2026-04-20	17.58	18.07	0.32	1.80%	17.54	18.28	431250	77292	5.34%
2026-04-17	17.30	17.75	-0.14	-0.78%	17.10	18.49	604468	107716	7.48%
2026-04-16	18.13	17.89	0.55	3.17%	17.37	19.00	846948	153463	10.48%
2026-04-15	16.11	17.34	1.58	10.03%	15.71	17.34	497067	83415	6.15%
2026-04-14	15.23	15.76	0.65	4.30%	15.10	15.97	281627	43833	3.49%
2026-04-13	15.18	15.11	-0.27	-1.76%	14.96	15.28	157549	23730	1.95%
2026-04-10	14.96	15.38	0.45	3.01%	14.93	15.59	257368	39477	3.18%
2026-04-09	14.91	14.93	-0.13	-0.86%	14.87	15.18	139846	20997	1.73%
2026-04-08	14.91	15.06	0.37	2.52%	14.85	15.28	195668	29474	2.42%
2026-04-07	14.51	14.69	0.23	1.59%	14.33	15.09	161072	23668	1.99%
2026-04-03	15.05	14.46	-0.56	-3.73%	14.43	15.15	181149	26517	2.24%
2026-04-02	15.04	15.02	-0.18	-1.18%	14.87	15.27	174914	26328	2.16%
2026-04-01	14.90	15.20	0.35	2.36%	14.83	15.57	294267	44669	3.64%
2026-03-31	15.01	14.85	-0.30	-1.98%	14.79	15.20	225657	33695	2.79%
2026-03-30	14.50	15.15	0.27	1.81%	14.50	15.38	370251	55672	4.58%
2026-03-27	14.47	14.88	0.11	0.74%	14.05	15.01	511451	74144	6.33%
2026-03-26	14.48	14.77	1.34	9.98%	14.30	14.77	506496	74315	6.27%
2026-03-25	12.96	13.43	0.54	4.19%	12.87	13.53	98292	13020	1.22%
2026-03-24	12.79	12.89	0.29	2.30%	12.65	12.91	42936	5494	0.53%
2026-03-23	13.20	12.60	-0.73	-5.48%	12.54	13.20	81076	10390	1.00%
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%