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
2026-05-07	28.51	28.53	-0.07	-0.24%	28.38	28.76	26230	7475	0.95%
2026-05-06	28.97	28.60	0.33	1.17%	28.47	29.03	31806	9160	1.15%
2026-04-30	28.00	28.27	0.16	0.57%	27.93	28.38	23222	6551	0.84%
2026-04-29	27.60	28.11	0.18	0.64%	27.60	28.20	20678	5806	0.75%
2026-04-28	28.32	27.93	-0.37	-1.31%	27.68	28.36	29538	8257	1.07%
2026-04-27	28.14	28.30	0.12	0.43%	27.57	28.39	36289	10180	1.31%
2026-04-24	30.15	28.18	-2.39	-7.82%	27.89	30.47	82744	23574	2.99%
2026-04-23	30.71	30.57	-0.43	-1.39%	30.40	31.30	31396	9663	1.13%
2026-04-22	31.00	31.00	-0.18	-0.58%	30.65	31.17	27838	8608	1.01%
2026-04-21	31.55	31.18	-0.37	-1.17%	30.94	31.81	29517	9223	1.07%
2026-04-20	30.83	31.55	0.57	1.84%	30.65	31.92	53684	16910	1.94%
2026-04-17	31.25	30.98	-0.09	-0.29%	30.80	31.25	24133	7477	0.87%
2026-04-16	30.69	31.07	0.21	0.68%	30.69	31.19	33389	10348	1.21%
2026-04-15	31.50	30.86	-0.39	-1.25%	30.80	31.65	45816	14289	1.66%
2026-04-14	30.72	31.25	0.48	1.56%	30.47	31.30	42113	13015	1.52%
2026-04-13	30.42	30.77	0.35	1.15%	30.13	30.91	30699	9390	1.11%
2026-04-10	30.23	30.42	0.26	0.86%	30.23	30.78	30849	9430	1.11%
2026-04-09	30.02	30.16	-0.27	-0.89%	30.00	30.43	24811	7491	0.90%
2026-04-08	30.01	30.43	0.52	1.74%	30.01	30.49	46657	14157	1.69%
2026-04-07	29.00	29.91	1.54	5.43%	29.00	29.99	57579	17136	2.08%
2026-04-03	29.15	28.37	-0.59	-2.04%	28.10	29.21	21412	6092	0.77%
2026-04-02	29.03	28.96	-0.26	-0.89%	28.75	29.42	22953	6669	0.83%
2026-04-01	29.42	29.22	-0.02	-0.07%	29.03	29.53	22277	6513	0.80%
2026-03-31	28.90	29.24	0.29	1.00%	28.81	29.53	31594	9259	1.14%
2026-03-30	28.50	28.95	0.10	0.35%	28.50	29.15	19878	5747	0.72%
2026-03-27	28.51	28.85	0.10	0.35%	28.30	29.06	20826	6009	0.75%
2026-03-26	29.21	28.75	-0.45	-1.54%	28.49	29.22	35459	10200	1.28%
2026-03-25	28.40	29.20	0.57	1.99%	28.25	29.61	53657	15532	1.94%
2026-03-24	27.74	28.63	1.46	5.37%	27.20	29.05	61904	17559	2.24%
2026-03-23	28.03	27.17	-1.50	-5.23%	27.00	28.47	38019	10537	1.37%
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%