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
2026-03-20	29.86	28.67	-1.07	-3.60%	28.66	30.05	31243	9099	1.13%
2026-03-19	30.77	29.74	-1.31	-4.22%	29.50	30.79	35529	10677	1.28%
2026-03-18	31.25	31.05	0.04	0.13%	30.29	31.25	28469	8744	1.03%
2026-03-17	31.66	31.01	-0.50	-1.59%	30.99	31.68	20314	6366	0.73%
2026-03-16	31.30	31.51	0.48	1.55%	31.10	31.57	25229	7926	0.91%
2026-03-13	31.10	31.03	-0.28	-0.89%	30.96	31.61	31300	9787	1.13%
2026-03-12	32.00	31.31	-0.81	-2.52%	31.21	32.24	44500	14056	1.61%
2026-03-11	33.14	32.12	-0.77	-2.34%	32.03	33.14	48153	15647	1.74%
2026-03-10	32.50	32.89	0.09	0.27%	32.47	33.31	45890	15132	1.66%
2026-03-09	33.19	32.80	-0.56	-1.68%	32.19	33.81	55320	18125	2.00%
2026-03-06	33.66	33.36	-0.57	-1.68%	33.21	33.93	58051	19422	2.10%
2026-03-05	34.40	33.93	-0.70	-2.02%	33.63	34.52	77127	26170	2.79%
2026-03-04	32.99	34.63	1.24	3.71%	31.60	34.86	119480	40471	4.32%
2026-03-03	35.00	33.39	-2.29	-6.42%	33.33	35.00	120010	40786	4.34%
2026-03-02	34.16	35.68	2.42	7.28%	33.60	35.89	209341	73157	7.56%
2026-02-27	33.45	33.26	-0.19	-0.57%	32.99	33.45	39545	13128	1.43%
2026-02-26	33.09	33.45	0.19	0.57%	32.95	33.46	46224	15370	1.67%
2026-02-25	33.00	33.26	0.09	0.27%	32.93	33.41	45097	14958	1.63%
2026-02-24	32.82	33.17	0.36	1.10%	32.63	33.47	47930	15859	1.73%
2026-02-13	32.43	32.81	0.40	1.23%	32.43	33.25	40481	13335	1.46%
2026-02-12	32.69	32.41	-0.28	-0.86%	32.24	32.84	30563	9958	1.10%
2026-02-11	32.81	32.69	-0.28	-0.85%	32.60	33.09	29764	9773	1.08%
2026-02-10	32.66	32.97	0.37	1.13%	32.42	33.28	44009	14480	1.59%
2026-02-09	32.52	32.60	0.51	1.59%	32.22	32.68	30848	10014	1.11%
2026-02-06	32.02	32.09	-0.13	-0.40%	31.80	32.56	28790	9269	1.04%
2026-02-05	32.30	32.22	-0.35	-1.07%	32.08	32.97	31070	10084	1.12%
2026-02-04	32.27	32.57	0.11	0.34%	32.18	33.29	48484	15835	1.75%
2026-02-03	31.90	32.46	0.69	2.17%	31.86	32.54	32696	10554	1.18%
2026-02-02	32.17	31.77	-0.67	-2.07%	31.77	32.98	36197	11693	1.31%
2026-01-30	32.88	32.44	-0.44	-1.34%	31.90	33.05	42845	13851	1.55%
2026-01-29	33.51	32.88	-0.70	-2.08%	32.86	33.80	50256	16692	1.82%
2026-01-28	34.05	33.58	-0.58	-1.70%	33.45	34.29	50912	17168	1.84%
2026-01-27	33.50	34.16	0.46	1.36%	32.70	34.21	67497	22668	2.44%
2026-01-26	35.03	33.70	-1.42	-4.04%	33.43	35.10	84374	28701	3.05%
2026-01-23	34.50	35.12	0.53	1.53%	34.33	35.50	101994	35757	3.69%
2026-01-22	33.45	34.59	1.07	3.19%	33.45	35.14	88189	30482	3.19%
2026-01-21	33.51	33.52	0.01	0.03%	33.43	33.89	47404	15928	1.71%
2026-01-20	35.17	33.51	-1.69	-4.80%	33.12	35.23	93577	31655	3.38%
2026-01-19	34.37	35.20	0.71	2.06%	33.92	35.55	74932	26177	2.71%
2026-01-16	35.14	34.49	-0.74	-2.10%	33.92	35.33	95686	33028	3.46%
2026-01-15	35.60	35.23	-0.76	-2.11%	34.84	35.88	80568	28370	2.91%
2026-01-14	35.82	35.99	-0.01	-0.03%	35.28	36.95	151372	54690	5.47%
2026-01-13	38.83	36.00	-3.48	-8.81%	35.65	38.83	211951	77204	7.66%
2026-01-12	38.00	39.48	1.98	5.28%	37.52	39.94	257086	99890	9.29%
2026-01-09	36.98	37.50	0.91	2.49%	36.48	38.50	234596	87888	8.48%
2026-01-08	35.25	36.59	1.31	3.71%	34.93	37.36	168003	60979	6.07%
2026-01-07	35.66	35.28	-0.74	-2.05%	34.93	35.66	90988	32056	3.29%
2026-01-06	35.22	36.02	0.45	1.27%	35.02	36.08	117155	41705	4.23%
2026-01-05	35.91	35.57	0.05	0.14%	34.75	36.16	128205	45403	4.63%
2025-12-31	34.74	35.52	0.78	2.25%	34.60	35.74	113581	40187	4.10%
2025-12-30	35.00	34.74	-0.48	-1.36%	34.45	35.68	101615	35584	3.67%
2025-12-29	35.34	35.22	-0.47	-1.32%	34.80	35.69	110179	38714	3.98%
2025-12-26	34.50	35.69	0.89	2.56%	34.44	36.48	181390	64277	6.55%
2025-12-25	33.87	34.80	0.75	2.20%	33.87	34.95	135542	46855	4.90%
2025-12-24	32.62	34.05	1.08	3.28%	32.37	34.26	113661	38253	4.11%
2025-12-23	33.56	32.97	-0.16	-0.48%	32.58	33.80	79747	26295	2.88%
2025-12-22	34.01	33.13	0.46	1.41%	32.85	35.30	121685	41325	4.40%
2025-12-19	32.00	32.67	0.43	1.33%	31.90	32.98	59796	19452	2.16%
2025-12-18	31.30	32.24	0.63	1.99%	31.25	32.78	62880	20297	2.27%
2025-12-17	32.08	31.61	-0.59	-1.83%	30.75	32.50	70549	22142	2.55%
2025-12-16	34.15	32.20	-2.10	-6.12%	32.20	34.15	92974	30500	3.36%
2025-12-15	33.41	34.30	0.43	1.27%	32.28	34.65	100219	33829	3.62%
2025-12-12	33.37	33.87	0.30	0.89%	33.30	34.38	66260	22410	2.39%