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
2026-05-06	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%
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%