新余国科 (300722) - 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	32.28	32.61	0.34	1.05%	32.06	32.65	40715	13170	1.47%
2025-09-15	32.98	32.27	-0.67	-2.03%	32.27	33.09	47717	15534	1.72%
2025-09-12	32.62	32.94	0.36	1.10%	32.40	33.30	58092	19173	2.10%
2025-09-11	32.10	32.58	0.33	1.02%	31.92	32.75	47753	15475	1.73%
2025-09-10	31.85	32.25	0.26	0.81%	31.83	32.59	30197	9751	1.09%
2025-09-09	32.88	31.99	-0.88	-2.68%	31.90	32.88	48880	15786	1.77%
2025-09-08	32.19	32.87	0.76	2.37%	32.19	33.31	57592	18825	2.08%
2025-09-05	31.68	32.11	0.44	1.39%	31.41	32.32	57485	18386	2.08%
2025-09-04	32.83	31.67	-1.15	-3.50%	31.00	33.00	88182	28265	3.19%
2025-09-03	37.15	32.82	-4.06	-11.01%	32.50	37.26	116456	40150	4.21%
2025-09-02	37.40	36.88	-0.73	-1.94%	36.25	37.51	67740	24878	2.45%
2025-09-01	38.01	37.61	-0.78	-2.03%	37.29	38.10	71099	26750	2.57%
2025-08-29	37.00	38.39	0.72	1.91%	36.91	38.42	100357	38050	3.63%
2025-08-28	37.06	37.67	0.58	1.56%	35.90	37.80	92808	34357	3.35%
2025-08-27	38.50	37.09	-1.83	-4.70%	37.00	38.60	136515	51543	4.93%
2025-08-26	39.80	38.92	-1.34	-3.33%	38.88	39.80	111704	43911	4.04%
2025-08-25	39.00	40.26	1.04	2.65%	38.70	40.94	190454	75675	6.88%
2025-08-22	39.00	39.22	0.27	0.69%	37.88	39.50	126340	48800	4.57%
2025-08-21	39.87	38.95	-0.92	-2.31%	38.60	39.87	122971	48150	4.44%
2025-08-20	38.19	39.87	1.64	4.29%	37.90	40.79	223053	88198	8.06%
2025-08-19	38.66	38.23	-0.54	-1.39%	38.10	38.76	88802	33973	3.21%
2025-08-18	37.46	38.77	1.20	3.19%	37.46	38.85	121833	46691	4.40%
2025-08-15	37.11	37.57	0.22	0.59%	36.91	37.57	91066	33971	3.29%
2025-08-14	38.43	37.35	-1.31	-3.39%	37.35	38.63	115544	43604	4.17%
2025-08-13	38.55	38.66	0.08	0.21%	38.21	39.57	111000	43145	4.01%
2025-08-12	39.92	38.58	-1.20	-3.02%	38.00	39.97	118931	46125	4.30%
2025-08-11	39.53	39.78	0.26	0.66%	39.10	40.19	107594	42696	3.89%
2025-08-08	40.52	39.52	-1.32	-3.23%	39.49	41.16	136529	54495	4.93%
2025-08-07	40.60	40.84	-0.30	-0.73%	39.50	40.98	186066	74661	6.72%
2025-08-06	39.01	41.14	1.87	4.76%	38.97	41.98	263788	107493	9.53%
2025-08-05	39.43	39.27	-0.55	-1.38%	39.01	40.37	174718	68978	6.31%
2025-08-04	36.86	39.82	2.72	7.33%	36.85	40.27	218144	85749	7.88%
2025-08-01	39.17	37.10	-2.09	-5.33%	37.09	39.19	133170	50295	4.81%
2025-07-31	38.85	39.19	0.11	0.28%	38.45	39.87	151878	59472	5.49%
2025-07-30	39.40	39.08	-0.92	-2.30%	38.66	40.36	182790	72090	6.60%
2025-07-29	38.00	40.00	1.86	4.88%	37.79	40.13	253920	99512	9.17%
2025-07-28	37.81	38.14	0.46	1.22%	37.72	38.67	169988	64974	6.14%
2025-07-25	38.66	37.68	-0.92	-2.38%	37.63	38.66	147582	55998	5.33%
2025-07-24	38.40	38.60	-0.47	-1.20%	38.30	39.38	234063	90538	8.46%
2025-07-23	40.92	39.07	-3.79	-8.84%	38.75	42.80	368831	149084	13.33%
2025-07-22	43.11	42.86	1.81	4.41%	41.86	46.99	569339	250746	20.57%
2025-07-21	35.60	41.05	6.84	19.99%	35.60	41.05	367429	143105	13.28%
2025-07-18	34.00	34.21	0.12	0.35%	33.63	34.43	80805	27523	2.92%
2025-07-17	33.63	34.09	0.71	2.13%	33.25	34.35	98288	33257	3.55%
2025-07-16	33.04	33.38	0.31	0.94%	32.83	33.59	53192	17705	1.92%
2025-07-15	34.00	33.07	-1.22	-3.56%	32.70	34.29	100797	33574	3.64%
2025-07-14	34.15	34.29	-0.03	-0.09%	34.03	34.90	77950	26819	2.82%
2025-07-11	33.70	34.32	0.51	1.51%	33.41	34.45	76988	26213	2.78%
2025-07-10	34.76	33.81	-1.33	-3.78%	33.33	34.77	117108	39616	4.23%
2025-07-09	35.10	35.14	0.12	0.34%	34.71	36.26	118638	42201	4.29%
2025-07-08	35.33	35.02	-0.38	-1.07%	34.89	35.54	84547	29671	3.05%
2025-07-07	34.88	35.40	0.20	0.57%	34.16	35.74	88085	31096	3.18%
2025-07-04	35.50	35.20	-0.84	-2.33%	34.69	35.83	119388	42034	4.31%
2025-07-03	34.98	36.04	0.73	2.07%	34.87	36.60	136583	48585	4.94%
2025-07-02	35.83	35.31	-1.10	-3.02%	35.01	37.66	210538	76701	7.61%
2025-07-01	37.99	36.41	-2.29	-5.92%	36.31	37.99	247586	91213	8.95%
2025-06-30	34.63	38.70	4.10	11.85%	34.22	38.75	308990	113703	11.16%
2025-06-27	34.59	34.60	-0.15	-0.43%	34.03	35.40	190864	66116	6.90%
2025-06-26	33.35	34.75	0.73	2.15%	33.33	37.06	307479	108437	11.11%
2025-06-25	30.40	34.02	3.34	10.89%	30.40	35.99	271685	89479	9.82%
2025-06-24	30.45	30.68	-0.81	-2.57%	30.08	31.19	137513	42215	4.97%
2025-06-23	31.28	31.49	0.06	0.19%	31.18	32.19	114879	36399	4.15%
2025-06-20	32.06	31.43	-1.35	-4.12%	30.87	32.06	136902	43067	4.95%
2025-06-19	31.25	32.78	0.65	2.02%	31.06	32.89	211811	67726	7.65%
2025-06-18	30.75	32.13	1.02	3.28%	30.68	33.50	241208	77203	8.72%
2025-06-17	29.74	31.11	1.00	3.32%	29.58	31.36	167251	51136	6.04%
2025-06-16	29.93	30.11	-0.33	-1.08%	29.37	30.50	120032	35946	4.34%
2025-06-13	29.00	30.44	1.98	6.96%	28.90	31.50	206689	62026	7.47%
2025-06-12	28.68	28.46	-0.23	-0.80%	28.24	28.68	34160	9717	1.23%
2025-06-11	28.65	28.69	0.07	0.24%	28.35	28.84	31587	9043	1.14%
2025-06-10	29.20	28.62	-0.65	-2.22%	28.03	29.20	67205	19195	2.43%
2025-06-09	29.18	29.27	-0.11	-0.37%	29.18	29.65	54313	15937	1.96%