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
2025-09-16	15.67	15.88	0.21	1.34%	15.64	16.05	82592	13090	1.02%
2025-09-15	15.58	15.67	0.07	0.45%	15.42	15.74	62485	9763	0.77%
2025-09-12	15.78	15.60	-0.17	-1.08%	15.57	15.80	59163	9261	0.73%
2025-09-11	15.62	15.77	0.15	0.96%	15.52	15.77	63298	9917	0.78%
2025-09-10	15.59	15.62	-0.01	-0.06%	15.52	15.70	65285	10212	0.81%
2025-09-09	15.73	15.63	-0.12	-0.76%	15.46	15.73	60635	9444	0.75%
2025-09-08	15.65	15.75	0.11	0.70%	15.58	15.83	95115	14913	1.18%
2025-09-05	15.49	15.64	0.17	1.10%	15.40	15.68	83136	12957	1.03%
2025-09-04	15.48	15.47	-0.01	-0.06%	15.26	15.58	73207	11312	0.91%
2025-09-03	15.68	15.48	-0.19	-1.21%	15.39	15.77	56642	8806	0.70%
2025-09-02	15.85	15.67	-0.15	-0.95%	15.40	15.88	115846	18094	1.43%
2025-09-01	16.17	15.82	-0.54	-3.30%	15.75	16.35	160456	25577	1.99%
2025-08-29	16.98	16.36	-0.44	-2.62%	16.29	16.98	136941	22605	1.69%
2025-08-28	16.70	16.80	0.20	1.20%	16.37	16.98	137593	22993	1.70%
2025-08-27	16.94	16.60	-0.35	-2.06%	16.58	17.22	122203	20652	1.51%
2025-08-26	17.07	16.95	-0.11	-0.64%	16.90	17.12	83077	14114	1.03%
2025-08-25	17.30	17.06	-0.07	-0.41%	16.80	17.30	156706	26701	1.94%
2025-08-22	16.66	17.13	0.43	2.57%	16.60	17.45	170058	29160	2.10%
2025-08-21	16.20	16.70	0.70	4.38%	16.05	17.05	226471	37518	2.80%
2025-08-20	15.89	16.00	0.06	0.38%	15.77	16.00	74912	11907	0.93%
2025-08-19	15.98	15.94	-0.04	-0.25%	15.72	16.07	92791	14725	1.15%
2025-08-18	16.18	15.98	-0.15	-0.93%	15.88	16.38	129149	20735	1.60%
2025-08-15	15.86	16.13	0.27	1.70%	15.81	16.15	94665	15214	1.17%
2025-08-14	15.96	15.86	-0.09	-0.56%	15.75	16.06	101659	16162	1.26%
2025-08-13	15.74	15.95	0.31	1.98%	15.63	16.04	119812	18967	1.48%
2025-08-12	15.61	15.64	-0.04	-0.26%	15.58	15.75	84580	13239	1.05%
2025-08-11	15.51	15.68	0.15	0.97%	15.38	15.73	96610	15097	1.20%
2025-08-08	15.20	15.53	0.33	2.17%	15.15	15.85	159099	24734	1.97%
2025-08-07	15.13	15.20	0.02	0.13%	15.11	15.27	79388	12056	0.98%
2025-08-06	15.15	15.18	0.03	0.20%	15.01	15.19	73438	11105	0.91%
2025-08-05	14.75	15.15	0.42	2.85%	14.74	15.32	145717	22019	1.80%
2025-08-04	14.83	14.73	-0.16	-1.07%	14.59	14.88	73231	10756	0.91%
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%