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
2026-05-07	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%
2026-03-13	14.14	13.95	-0.27	-1.90%	13.88	14.35	87743	12356	5.49%
2026-03-12	14.50	14.22	-0.38	-2.60%	14.16	14.59	128520	18352	8.04%
2026-03-11	14.70	14.60	-0.02	-0.14%	14.43	14.84	193785	28328	12.12%
2026-03-10	14.46	14.62	0.16	1.11%	14.34	14.71	209969	30590	13.13%
2026-03-09	14.38	14.46	-0.67	-4.43%	14.12	14.60	340031	48750	21.27%
2026-03-06	12.55	15.13	2.52	19.98%	12.47	15.13	242978	35019	15.20%
2026-03-05	12.82	12.61	0.03	0.24%	12.53	13.09	60911	7741	3.81%
2026-03-04	12.82	12.58	-0.33	-2.56%	12.45	12.92	58296	7369	3.65%
2026-03-03	13.71	12.91	-0.67	-4.93%	12.85	13.73	43325	5740	2.71%
2026-03-02	13.85	13.58	-0.40	-2.86%	13.41	13.98	68838	9390	4.31%
2026-02-27	13.70	13.98	0.23	1.67%	13.61	14.00	53790	7426	3.36%
2026-02-26	13.67	13.75	0.09	0.66%	13.62	13.81	48502	6654	3.03%
2026-02-25	14.09	13.66	-0.45	-3.19%	13.62	14.11	71869	9917	4.50%
2026-02-24	13.95	14.11	0.28	2.02%	13.90	14.18	51192	7199	3.20%
2026-02-13	13.89	13.83	-0.10	-0.72%	13.83	14.01	36980	5154	2.31%
2026-02-12	13.91	13.93	0.04	0.29%	13.78	14.11	53137	7423	3.32%
2026-02-11	13.86	13.89	0.04	0.29%	13.80	14.04	47939	6672	3.00%
2026-02-10	13.92	13.85	-0.04	-0.29%	13.84	14.04	55784	7771	3.49%
2026-02-09	13.69	13.89	0.33	2.43%	13.57	13.89	60238	8304	3.77%
2026-02-06	13.29	13.56	0.15	1.12%	13.27	13.80	66175	9035	4.14%
2026-02-05	13.47	13.41	-0.14	-1.03%	13.36	13.60	52677	7111	3.29%
2026-02-04	13.49	13.55	0.10	0.74%	13.41	13.72	62025	8415	3.88%
2026-02-03	13.26	13.45	0.29	2.20%	13.21	13.52	50936	6809	3.19%
2026-02-02	13.20	13.16	-0.10	-0.75%	13.16	13.56	88003	11772	5.50%
2026-01-30	13.11	13.26	0.13	0.99%	13.02	13.40	80262	10654	5.02%
2026-01-29	13.35	13.13	-0.39	-2.88%	13.01	13.54	97735	12964	6.11%
2026-01-28	13.60	13.52	-0.20	-1.46%	13.45	13.95	104067	14156	6.51%