新柴股份 (301032) - 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
2026-06-22	10.27	10.35	0.08	0.78%	9.86	10.38	50365	5082	3.15%
2026-06-18	10.35	10.27	-0.13	-1.25%	10.22	10.42	30631	3155	1.92%
2026-06-17	10.71	10.40	-0.34	-3.17%	10.36	10.80	34263	3604	2.14%
2026-06-16	10.81	10.74	-0.07	-0.65%	10.48	10.92	42410	4535	2.65%
2026-06-15	10.60	10.81	0.29	2.76%	10.60	10.98	50262	5426	3.14%
2026-06-12	10.62	10.52	0.10	0.96%	10.41	10.70	46686	4920	2.92%
2026-06-11	10.61	10.42	-0.15	-1.42%	10.21	10.68	37936	3950	2.37%
2026-06-10	10.85	10.57	-0.38	-3.47%	10.48	10.95	30088	3200	1.88%
2026-06-09	10.78	10.95	0.26	2.43%	10.78	11.06	33259	3629	2.08%
2026-06-08	10.80	10.69	-0.45	-4.04%	10.54	11.15	43577	4713	2.73%
2026-06-05	10.86	11.14	0.24	2.20%	10.71	11.30	40797	4496	2.55%
2026-06-04	11.03	10.90	-0.20	-1.80%	10.82	11.10	33195	3637	2.08%
2026-06-03	11.12	11.10	-0.03	-0.27%	10.93	11.28	44525	4924	2.79%
2026-06-02	11.39	11.13	-0.25	-2.20%	11.03	11.53	42176	4729	2.64%
2026-06-01	10.94	11.38	0.42	3.83%	10.79	11.53	52355	5929	3.27%
2026-05-29	11.75	11.09	-0.51	-4.40%	11.00	11.75	45275	5106	2.83%
2026-05-28	11.73	11.60	-0.13	-1.11%	11.35	11.79	46336	5363	2.90%
2026-05-27	12.22	11.73	-0.52	-4.24%	11.66	12.27	43931	5201	2.75%
2026-05-26	12.36	12.25	-0.17	-1.37%	12.15	12.76	52201	6452	3.27%
2026-05-25	12.97	12.42	-0.55	-4.24%	12.18	13.10	67747	8465	4.24%
2026-05-22	12.73	12.97	0.18	1.41%	12.59	13.10	47599	6129	2.98%
2026-05-21	13.40	12.79	-0.59	-4.41%	12.74	13.56	53385	7061	3.34%
2026-05-20	13.31	13.38	-0.06	-0.45%	13.26	13.64	38113	5111	2.38%
2026-05-19	13.04	13.44	0.47	3.62%	12.92	13.44	50262	6633	3.14%
2026-05-18	13.03	12.97	-0.09	-0.69%	12.83	13.13	40995	5303	2.56%
2026-05-15	13.09	13.06	-0.02	-0.15%	13.00	13.36	45900	6039	2.87%
2026-05-14	13.60	13.08	-0.52	-3.82%	13.08	13.65	55850	7405	3.49%
2026-05-13	13.11	13.60	0.47	3.58%	13.11	13.69	68809	9270	4.30%
2026-05-12	13.48	13.13	-0.30	-2.23%	13.13	13.49	53737	7134	3.36%
2026-05-11	13.34	13.43	0.15	1.13%	13.20	13.47	52370	6986	3.28%
2026-05-08	13.23	13.28	0.01	0.08%	13.04	13.28	47919	6312	3.00%
2026-05-07	13.19	13.27	0.08	0.61%	12.93	13.27	47394	6234	2.96%
2026-05-06	13.08	13.19	0.24	1.85%	13.00	13.32	55174	7276	3.45%
2026-04-30	13.09	12.95	-0.13	-0.99%	12.93	13.29	54133	7082	3.39%
2026-04-29	12.87	13.08	0.21	1.63%	12.78	13.22	46452	6083	2.91%
2026-04-28	13.00	12.87	-0.22	-1.68%	12.76	13.12	32180	4153	2.01%
2026-04-27	12.98	13.09	0.09	0.69%	12.72	13.23	45024	5825	2.82%
2026-04-24	13.13	13.00	-0.08	-0.61%	12.81	13.15	41530	5381	2.60%
2026-04-23	13.48	13.08	-0.43	-3.18%	13.02	13.58	49224	6489	3.08%
2026-04-22	13.38	13.51	0.05	0.37%	13.33	13.53	35672	4792	2.23%
2026-04-21	13.25	13.46	0.08	0.60%	13.15	13.58	44729	5995	2.80%
2026-04-20	13.12	13.38	0.23	1.75%	13.02	13.48	41952	5584	2.62%
2026-04-17	13.19	13.15	-0.01	-0.08%	12.94	13.19	34161	4464	2.14%
2026-04-16	13.02	13.16	0.19	1.46%	12.86	13.18	33685	4402	2.11%
2026-04-15	13.18	12.97	-0.11	-0.84%	12.94	13.27	37870	4953	2.37%
2026-04-14	13.14	13.08	0.11	0.85%	12.85	13.15	35835	4654	2.24%
2026-04-13	13.21	12.97	-0.21	-1.59%	12.84	13.44	56858	7418	3.56%
2026-04-10	12.69	13.18	0.55	4.35%	12.65	13.72	98743	13161	6.18%
2026-04-09	12.49	12.63	0.04	0.32%	12.33	12.76	56895	7167	3.56%
2026-04-08	12.50	12.59	0.41	3.37%	12.26	12.62	47068	5873	2.94%
2026-04-07	11.60	12.18	0.60	5.18%	11.60	12.27	57497	6930	3.60%
2026-04-03	12.11	11.58	-0.45	-3.74%	11.58	12.11	40787	4786	2.55%
2026-04-02	12.41	12.03	-0.24	-1.96%	11.92	12.41	40783	4960	2.55%
2026-04-01	12.31	12.27	0.21	1.74%	12.10	12.51	56106	6905	3.51%
2026-03-31	12.12	12.06	-0.06	-0.50%	12.05	12.55	56111	6885	3.51%
2026-03-30	11.79	12.12	0.18	1.51%	11.70	12.13	45109	5408	2.82%
2026-03-27	11.69	11.94	0.08	0.67%	11.64	11.98	41304	4907	2.58%
2026-03-26	12.18	11.86	-0.36	-2.95%	11.79	12.33	48724	5847	3.05%
2026-03-25	12.19	12.22	0.08	0.66%	12.01	12.40	48728	5967	3.05%
2026-03-24	12.00	12.14	0.40	3.41%	11.72	12.27	60895	7270	3.81%
2026-03-23	12.57	11.74	-0.83	-6.60%	11.58	12.57	78270	9453	4.90%
2026-03-20	13.33	12.57	-0.57	-4.34%	12.56	13.43	71349	9160	4.46%
2026-03-19	13.54	13.14	-0.50	-3.67%	13.00	13.59	62052	8247	3.88%
2026-03-18	13.24	13.64	0.44	3.33%	13.18	13.67	72402	9745	4.53%
2026-03-17	13.91	13.20	-0.70	-5.04%	13.15	13.91	84066	11367	5.26%
2026-03-16	13.85	13.90	-0.05	-0.36%	13.75	14.04	70050	9720	4.38%