上海新阳 (300236) - 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
2025-08-01	41.60	41.37	-0.37	-0.89%	41.15	41.99	50736	21049	1.82%
2025-07-31	42.70	41.74	-0.98	-2.29%	41.47	43.02	103007	43470	3.70%
2025-07-30	42.52	42.72	0.15	0.35%	42.35	43.67	106366	45645	3.82%
2025-07-29	42.43	42.57	-0.44	-1.02%	42.16	43.11	91605	38977	3.29%
2025-07-28	42.78	43.01	0.61	1.44%	42.20	43.38	153527	65617	5.52%
2025-07-25	41.00	42.40	1.67	4.10%	40.90	42.46	163221	68464	5.86%
2025-07-24	39.11	40.73	1.62	4.14%	39.02	41.20	140179	56806	5.04%
2025-07-23	39.12	39.11	-0.10	-0.26%	38.92	39.55	54180	21251	1.95%
2025-07-22	39.40	39.21	-0.10	-0.25%	39.04	39.97	60747	23944	2.18%
2025-07-21	39.60	39.31	-0.43	-1.08%	39.12	39.60	47714	18776	1.71%
2025-07-18	39.50	39.74	0.33	0.84%	38.99	39.77	63614	25028	2.29%
2025-07-17	38.00	39.41	1.24	3.25%	37.90	39.60	70877	27581	2.55%
2025-07-16	38.50	38.17	-0.38	-0.99%	37.93	38.90	43412	16662	1.56%
2025-07-15	38.33	38.55	0.09	0.23%	37.92	38.67	39420	15105	1.42%
2025-07-14	38.89	38.46	-0.19	-0.49%	38.30	38.93	30438	11730	1.09%
2025-07-11	38.50	38.65	0.06	0.16%	38.18	38.88	43871	16935	1.58%
2025-07-10	38.23	38.59	0.21	0.55%	38.04	38.92	39922	15343	1.43%
2025-07-09	38.70	38.38	-0.34	-0.88%	38.22	38.97	36962	14229	1.33%
2025-07-08	38.16	38.72	0.55	1.44%	38.09	39.26	52669	20423	1.89%
2025-07-07	37.69	38.17	0.34	0.90%	37.62	38.65	45410	17347	1.63%
2025-07-04	38.28	37.83	-0.49	-1.28%	37.46	38.45	48014	18172	1.73%
2025-07-03	38.34	38.32	-0.20	-0.52%	38.01	38.69	45217	17305	1.62%
2025-07-02	39.08	38.52	-1.00	-2.53%	38.38	39.26	82971	32171	2.98%
2025-07-01	38.75	39.52	0.72	1.86%	38.51	40.50	131655	52330	4.73%
2025-06-30	37.98	38.80	1.21	3.22%	37.91	39.10	84217	32575	3.03%
2025-06-27	37.51	37.59	0.08	0.21%	37.33	37.92	41899	15755	1.51%
2025-06-26	37.74	37.51	-0.21	-0.56%	37.40	38.10	45136	17035	1.62%
2025-06-25	37.71	37.72	0.13	0.35%	37.30	37.80	48032	18058	1.73%
2025-06-24	37.23	37.59	0.36	0.97%	37.06	37.69	66774	25023	2.40%
2025-06-23	36.00	37.23	1.11	3.07%	35.70	37.60	85801	31821	3.08%
2025-06-20	35.30	36.12	0.82	2.32%	34.95	36.96	73726	26760	2.65%
2025-06-19	35.48	35.30	-0.26	-0.73%	35.12	36.08	26334	9381	0.95%
2025-06-18	35.33	35.56	0.14	0.40%	35.05	35.65	20961	7412	0.75%
2025-06-17	35.29	35.42	0.22	0.63%	35.08	35.47	15669	5529	0.56%
2025-06-16	35.00	35.46	0.33	0.94%	34.95	35.70	18375	6520	0.66%
2025-06-13	35.82	35.13	-0.83	-2.31%	35.13	36.06	36744	13024	1.32%
2025-06-12	36.12	35.96	-0.29	-0.80%	35.85	36.29	20908	7536	0.75%
2025-06-11	36.01	36.25	0.30	0.83%	35.95	36.54	19887	7207	0.71%
2025-06-10	36.97	35.95	-1.07	-2.89%	35.80	37.00	37729	13689	1.36%
2025-06-09	36.90	37.02	0.21	0.57%	36.65	37.08	29741	10977	1.07%
2025-06-06	36.71	36.81	0.05	0.14%	36.50	37.68	46048	17066	1.65%
2025-06-05	36.52	36.76	0.24	0.66%	36.10	36.83	33544	12228	1.21%
2025-06-04	36.66	36.52	-0.22	-0.60%	36.40	36.88	24474	8963	0.88%
2025-06-03	36.38	36.74	0.00	0.00%	36.30	37.10	28933	10661	1.04%
2025-05-30	36.54	36.74	-0.11	-0.30%	36.26	36.90	28913	10585	1.04%
2025-05-29	35.73	36.85	1.19	3.34%	35.70	37.05	40572	14785	1.46%
2025-05-28	36.20	35.66	-0.53	-1.46%	35.55	36.43	22848	8189	0.82%
2025-05-27	36.31	36.19	-0.30	-0.82%	36.00	36.54	22987	8335	0.83%
2025-05-26	35.94	36.49	0.72	2.01%	35.81	36.78	32956	11981	1.18%
2025-05-23	36.03	35.77	-0.30	-0.83%	35.77	36.58	38425	13871	1.38%
2025-05-22	36.65	36.07	-0.68	-1.85%	36.01	37.00	25730	9370	0.92%
2025-05-21	37.03	36.75	-0.28	-0.76%	36.53	37.05	25196	9263	0.91%
2025-05-20	36.24	37.03	0.72	1.98%	36.06	37.20	42861	15776	1.54%
2025-05-19	35.87	36.31	0.43	1.20%	35.51	36.63	29020	10479	1.04%
2025-05-16	35.69	35.88	0.17	0.48%	35.61	36.15	21052	7565	0.76%
2025-05-15	36.55	35.71	-0.94	-2.56%	35.60	36.64	35735	12866	1.28%
2025-05-14	36.68	36.65	0.04	0.11%	36.44	37.06	30895	11332	1.11%
2025-05-13	37.18	36.61	-0.29	-0.79%	36.51	37.28	37018	13616	1.33%
2025-05-12	36.90	36.90	0.24	0.65%	36.63	37.16	35931	13252	1.29%
2025-05-09	37.27	36.66	-1.13	-2.99%	36.38	37.27	66561	24390	2.39%
2025-05-08	38.18	37.79	-0.62	-1.61%	37.49	38.24	65887	24922	2.37%
2025-05-07	38.88	38.41	-0.15	-0.39%	38.00	39.00	69846	26875	2.51%
2025-05-06	37.61	38.56	1.01	2.69%	37.60	38.65	71109	27199	2.55%
2025-04-30	37.45	37.55	0.24	0.64%	37.30	37.85	47331	17831	1.70%
2025-04-29	37.19	37.31	0.00	0.00%	37.01	37.48	34934	13015	1.26%
2025-04-28	37.78	37.31	-0.57	-1.50%	37.21	37.86	38874	14556	1.40%
2025-04-25	37.62	37.88	0.14	0.37%	36.80	38.19	55742	20939	2.00%
2025-04-24	37.66	37.74	-0.07	-0.19%	37.44	38.99	79017	30065	2.84%