新大正 (002968) - 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
2026-05-07	12.16	11.93	-0.26	-2.13%	11.91	12.27	36693	4415	1.72%
2026-05-06	12.31	12.19	-0.13	-1.06%	11.92	12.38	58086	7105	2.73%
2026-04-30	12.10	12.32	0.32	2.67%	11.93	12.43	52719	6436	2.47%
2026-04-29	11.82	12.00	0.17	1.44%	11.75	12.08	32714	3919	1.54%
2026-04-28	11.74	11.83	0.01	0.08%	11.65	11.95	38613	4552	1.81%
2026-04-27	11.53	11.82	0.35	3.05%	11.32	11.88	44443	5168	2.09%
2026-04-24	11.19	11.47	0.07	0.61%	11.13	11.54	27894	3172	1.31%
2026-04-23	11.50	11.40	-0.06	-0.52%	11.23	11.53	32474	3701	1.52%
2026-04-22	11.71	11.46	-0.24	-2.05%	11.39	11.75	31567	3627	1.48%
2026-04-21	11.97	11.70	-0.27	-2.26%	11.61	11.99	41010	4833	1.93%
2026-04-20	12.08	11.97	0.12	1.01%	11.67	12.14	40095	4768	1.88%
2026-04-17	11.97	11.85	-0.08	-0.67%	11.74	11.99	20082	2382	0.94%
2026-04-16	11.79	11.93	0.18	1.53%	11.63	12.01	23929	2833	1.12%
2026-04-15	11.94	11.75	-0.17	-1.43%	11.70	11.98	24666	2914	1.16%
2026-04-14	11.82	11.92	0.19	1.62%	11.66	11.99	30387	3593	1.43%
2026-04-13	11.67	11.73	-0.03	-0.26%	11.56	11.80	20878	2439	0.98%
2026-04-10	11.72	11.76	0.10	0.86%	11.69	11.93	25562	3018	1.20%
2026-04-09	11.90	11.66	-0.19	-1.60%	11.56	11.99	22977	2690	1.08%
2026-04-08	11.65	11.85	0.48	4.22%	11.43	11.86	33648	3949	1.58%
2026-04-07	11.08	11.37	0.36	3.27%	10.97	11.42	34365	3872	1.61%
2026-04-03	11.54	11.01	-0.41	-3.59%	10.92	11.54	24781	2758	1.16%
2026-04-02	11.63	11.42	-0.24	-2.06%	11.33	11.74	32163	3686	1.51%
2026-04-01	11.68	11.66	0.15	1.30%	11.57	11.82	41215	4815	1.93%
2026-03-31	11.75	11.51	-0.16	-1.37%	11.46	11.92	35076	4097	1.65%
2026-03-30	11.47	11.67	0.15	1.30%	11.36	11.68	24118	2785	1.13%
2026-03-27	11.21	11.52	0.19	1.68%	11.20	11.59	28716	3282	1.35%
2026-03-26	11.56	11.33	-0.22	-1.90%	11.27	11.73	26622	3044	1.25%
2026-03-25	11.40	11.55	0.19	1.67%	11.36	11.62	44049	5069	2.07%
2026-03-24	11.20	11.36	0.46	4.22%	10.90	11.53	66074	7373	3.10%
2026-03-23	11.58	10.90	-0.99	-8.33%	10.70	11.69	67216	7548	3.15%
2026-03-20	12.20	11.89	-0.24	-1.98%	11.87	12.29	29760	3582	1.40%
2026-03-19	12.48	12.13	-0.36	-2.88%	12.09	12.54	29184	3581	1.37%
2026-03-18	12.46	12.49	0.08	0.64%	12.27	12.52	27158	3357	1.27%
2026-03-17	12.61	12.41	-0.12	-0.96%	12.40	12.80	26058	3286	1.22%
2026-03-16	12.55	12.53	0.05	0.40%	12.40	12.71	25721	3228	1.21%
2026-03-13	12.63	12.48	-0.14	-1.11%	12.45	12.84	29850	3771	1.40%
2026-03-12	12.88	12.62	-0.18	-1.41%	12.54	12.94	27585	3504	1.29%
2026-03-11	13.07	12.80	-0.17	-1.31%	12.66	13.07	26846	3441	1.26%
2026-03-10	12.69	12.97	0.33	2.61%	12.69	12.97	25921	3341	1.22%
2026-03-09	12.70	12.64	-0.21	-1.63%	12.37	12.77	31748	3997	1.49%
2026-03-06	12.37	12.85	0.50	4.05%	12.32	12.85	35008	4428	1.64%
2026-03-05	12.58	12.35	0.00	0.00%	12.29	12.67	28247	3525	1.33%
2026-03-04	12.42	12.35	-0.18	-1.44%	12.16	12.61	32547	4025	1.53%
2026-03-03	12.91	12.53	-0.32	-2.49%	12.47	13.08	38583	4925	1.81%
2026-03-02	13.32	12.85	-0.54	-4.03%	12.75	13.36	56555	7358	2.65%
2026-02-27	13.12	13.39	0.39	3.00%	12.98	13.41	39806	5249	1.87%
2026-02-26	13.27	13.00	-0.27	-2.03%	12.97	13.33	36824	4814	1.73%
2026-02-25	13.09	13.27	0.21	1.61%	13.09	13.30	31597	4183	1.48%
2026-02-24	13.05	13.06	0.13	1.01%	12.86	13.16	28899	3758	1.36%
2026-02-13	12.87	12.93	0.09	0.70%	12.82	13.11	35136	4560	1.65%
2026-02-12	12.98	12.84	-0.15	-1.15%	12.78	13.01	30298	3909	1.42%
2026-02-11	13.05	12.99	0.03	0.23%	12.92	13.18	33894	4429	1.59%
2026-02-10	13.25	12.96	-0.23	-1.74%	12.93	13.28	32122	4199	1.51%
2026-02-09	13.18	13.19	0.15	1.15%	13.08	13.28	42560	5614	2.00%
2026-02-06	12.98	13.04	-0.01	-0.08%	12.88	13.25	54532	7145	2.56%
2026-02-05	13.14	13.05	-0.17	-1.29%	12.86	13.27	72290	9419	3.39%
2026-02-04	13.13	13.22	0.15	1.15%	13.00	13.32	41871	5518	1.96%
2026-02-03	13.03	13.07	0.14	1.08%	12.94	13.23	45661	5970	2.14%
2026-02-02	13.30	12.93	-0.36	-2.71%	12.88	13.42	43825	5768	2.06%
2026-01-30	13.19	13.29	0.00	0.00%	13.07	13.45	60963	8081	2.86%
2026-01-29	13.41	13.29	-0.05	-0.37%	13.25	13.71	80233	10799	3.76%
2026-01-28	13.28	13.34	0.07	0.53%	13.24	14.31	78576	10641	3.69%