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
2025-09-16	13.51	13.79	0.25	1.85%	13.45	13.80	46624	6355	2.92%
2025-09-15	13.70	13.54	-0.25	-1.81%	13.47	13.79	45858	6219	2.87%
2025-09-12	13.71	13.79	0.04	0.29%	13.68	14.33	76768	10746	4.80%
2025-09-11	13.44	13.75	0.33	2.46%	13.32	13.78	44961	6108	2.81%
2025-09-10	13.38	13.42	-0.04	-0.30%	13.35	13.57	28663	3857	1.79%
2025-09-09	13.62	13.46	-0.27	-1.97%	13.38	13.70	35486	4798	2.22%
2025-09-08	13.51	13.73	0.18	1.33%	13.41	14.01	52059	7124	3.26%
2025-09-05	13.18	13.55	0.37	2.81%	13.10	13.58	42870	5746	2.68%
2025-09-04	13.29	13.18	-0.10	-0.75%	13.00	13.52	38921	5171	2.43%
2025-09-03	13.76	13.28	-0.48	-3.49%	13.23	13.89	40902	5529	2.56%
2025-09-02	13.93	13.76	-0.26	-1.85%	13.41	14.00	55396	7576	3.47%
2025-09-01	13.87	14.02	0.15	1.08%	13.77	14.16	53421	7437	3.34%
2025-08-29	14.04	13.87	-0.14	-1.00%	13.73	14.05	54524	7576	3.41%
2025-08-28	14.00	14.01	0.01	0.07%	13.35	14.13	89450	12320	5.60%
2025-08-27	14.45	14.00	-0.43	-2.98%	13.96	14.59	93694	13425	5.86%
2025-08-26	14.46	14.43	-0.06	-0.41%	14.39	14.64	72644	10551	4.54%
2025-08-25	14.54	14.49	0.05	0.35%	14.38	14.69	82403	11973	5.15%
2025-08-22	14.56	14.44	-0.03	-0.21%	14.28	14.56	92026	13258	5.76%
2025-08-21	14.91	14.47	-0.58	-3.85%	14.42	15.15	153314	22467	9.59%
2025-08-20	14.75	15.05	0.30	2.03%	14.68	15.40	215545	32273	13.48%
2025-08-19	14.26	14.75	0.72	5.13%	14.24	15.99	272297	40471	17.03%
2025-08-18	13.69	14.03	0.41	3.01%	13.61	14.15	136379	19017	8.53%
2025-08-15	13.60	13.62	-0.02	-0.15%	13.53	13.75	93572	12751	5.85%
2025-08-14	13.65	13.64	-0.02	-0.15%	13.51	14.00	134772	18504	8.43%
2025-08-13	13.45	13.66	0.20	1.49%	13.41	13.98	124413	17060	7.78%
2025-08-12	13.59	13.46	-0.14	-1.03%	13.39	13.64	47577	6415	2.98%
2025-08-11	13.22	13.60	0.41	3.11%	13.20	13.78	92155	12501	5.76%
2025-08-08	13.24	13.19	-0.07	-0.53%	13.07	13.29	36091	4753	2.26%
2025-08-07	13.44	13.26	-0.23	-1.70%	13.22	13.54	64841	8646	4.06%
2025-08-06	13.22	13.49	0.24	1.81%	13.11	13.51	70216	9374	4.39%
2025-08-05	12.95	13.25	0.30	2.32%	12.95	13.26	62786	8253	3.93%
2025-08-04	12.75	12.95	0.09	0.70%	12.71	12.98	40363	5204	2.52%
2025-08-01	12.80	12.86	0.02	0.16%	12.74	12.96	51583	6637	3.23%
2025-07-31	13.18	12.84	-0.38	-2.87%	12.80	13.33	122026	15898	7.63%
2025-07-30	13.51	13.22	0.07	0.53%	13.15	14.03	197986	27017	12.38%
2025-07-29	13.21	13.15	-0.07	-0.53%	12.90	13.28	55911	7295	3.50%
2025-07-28	13.35	13.22	-0.12	-0.90%	13.20	13.46	68782	9161	4.30%
2025-07-25	13.39	13.34	-0.06	-0.45%	13.15	13.47	58469	7759	3.66%
2025-07-24	13.40	13.40	0.01	0.07%	13.31	13.56	56263	7531	3.52%
2025-07-23	13.63	13.39	-0.30	-2.19%	13.36	13.73	66862	9026	4.18%
2025-07-22	13.84	13.69	-0.15	-1.08%	13.58	13.99	91697	12611	5.74%
2025-07-21	13.48	13.84	0.32	2.37%	13.38	13.88	102508	14001	6.41%
2025-07-18	13.61	13.52	-0.22	-1.60%	13.52	14.06	121968	16721	7.63%
2025-07-17	13.48	13.74	0.05	0.37%	13.22	13.95	178274	24245	11.15%
2025-07-16	14.09	13.69	-0.21	-1.51%	13.65	14.85	266693	38046	16.68%
2025-07-15	13.31	13.90	0.60	4.51%	13.12	13.91	210890	28791	13.19%
2025-07-14	12.84	13.30	0.43	3.34%	12.84	13.36	112059	14831	7.01%
2025-07-11	12.90	12.87	0.02	0.16%	12.78	12.94	44336	5699	2.77%
2025-07-10	12.70	12.85	-0.02	-0.16%	12.70	12.99	45482	5840	2.84%
2025-07-09	13.05	12.87	-0.19	-1.45%	12.85	13.14	51767	6718	3.24%
2025-07-08	12.83	13.06	0.20	1.56%	12.77	13.07	57836	7494	3.62%
2025-07-07	12.85	12.86	0.13	1.02%	12.69	12.89	40017	5129	2.50%
2025-07-04	12.98	12.73	-0.23	-1.77%	12.68	12.99	56668	7269	3.54%
2025-07-03	12.99	12.96	0.04	0.31%	12.82	13.05	47428	6128	2.97%
2025-07-02	13.11	12.92	-0.23	-1.75%	12.81	13.18	69079	8949	4.32%
2025-07-01	13.45	13.15	-0.14	-1.05%	12.93	13.54	95561	12545	5.98%
2025-06-30	13.30	13.29	-0.12	-0.89%	13.20	13.52	112816	15019	7.06%
2025-06-27	13.04	13.41	0.33	2.52%	12.84	13.58	172471	22859	10.79%
2025-06-26	13.14	13.08	-0.33	-2.46%	13.07	13.46	195333	25810	12.22%
2025-06-25	12.54	13.41	1.08	8.76%	12.54	14.28	323139	43962	20.21%
2025-06-24	11.91	12.33	0.43	3.61%	11.91	12.35	60589	7407	3.79%
2025-06-23	11.67	11.90	0.12	1.02%	11.62	11.93	33322	3948	2.08%
2025-06-20	12.02	11.78	-0.30	-2.48%	11.75	12.19	57062	6789	3.57%
2025-06-19	12.19	12.08	-0.20	-1.63%	12.04	12.74	105750	13111	6.61%
2025-06-18	12.10	12.28	0.23	1.91%	11.94	12.41	64318	7850	4.02%
2025-06-17	12.32	12.15	-0.05	-0.41%	12.06	12.35	39018	4743	2.44%
2025-06-16	12.15	12.20	0.07	0.58%	12.10	12.32	30837	3770	1.93%
2025-06-13	12.36	12.13	-0.33	-2.65%	12.06	12.46	50569	6172	3.16%
2025-06-12	12.51	12.46	-0.07	-0.56%	12.37	12.55	40876	5093	2.56%
2025-06-11	12.50	12.53	-0.01	-0.08%	12.50	12.78	46893	5910	2.93%
2025-06-10	12.74	12.54	-0.27	-2.11%	12.31	12.87	62345	7847	3.90%
2025-06-09	12.74	12.81	0.07	0.55%	12.69	12.93	49720	6372	3.11%