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
2025-10-31	13.23	13.36	0.09	0.68%	13.22	13.45	27751	3710	1.74%
2025-10-30	13.45	13.27	-0.25	-1.85%	13.27	13.52	26508	3543	1.66%
2025-10-29	13.60	13.52	-0.18	-1.31%	13.43	13.70	35270	4765	2.21%
2025-10-28	13.56	13.70	0.16	1.18%	13.44	13.75	46463	6340	2.91%
2025-10-27	13.49	13.54	0.05	0.37%	13.42	13.65	38528	5211	2.41%
2025-10-24	13.60	13.49	0.14	1.05%	13.37	13.68	57608	7786	3.60%
2025-10-23	13.35	13.35	0.01	0.07%	13.10	13.37	32130	4245	2.01%
2025-10-22	13.14	13.34	0.16	1.21%	13.10	13.50	41626	5562	2.60%
2025-10-21	12.88	13.18	0.37	2.89%	12.77	13.19	40725	5320	2.55%
2025-10-20	12.64	12.81	0.33	2.64%	12.62	12.87	31093	3971	1.94%
2025-10-17	13.06	12.48	-0.57	-4.37%	12.46	13.15	42728	5437	2.67%
2025-10-16	13.21	13.05	-0.13	-0.99%	13.00	13.38	39575	5214	2.48%
2025-10-15	12.83	13.18	0.35	2.73%	12.65	13.18	58090	7553	3.63%
2025-10-14	12.75	12.83	0.15	1.18%	12.70	13.18	58062	7493	3.63%
2025-10-13	12.00	12.68	0.00	0.00%	11.62	12.72	52088	6416	3.26%
2025-10-10	12.67	12.68	0.01	0.08%	12.60	12.83	31555	4004	1.97%
2025-10-09	12.70	12.67	-0.05	-0.39%	12.66	12.86	35255	4495	2.21%
2025-09-30	12.84	12.72	-0.06	-0.47%	12.70	12.99	29631	3794	1.85%
2025-09-29	12.65	12.78	0.13	1.03%	12.46	12.92	36075	4601	2.26%
2025-09-26	12.79	12.65	-0.17	-1.33%	12.62	12.98	33504	4277	2.10%
2025-09-25	12.90	12.82	-0.20	-1.54%	12.79	13.06	38391	4949	2.40%
2025-09-24	13.00	13.02	0.01	0.08%	12.80	13.12	39099	5082	2.45%
2025-09-23	13.31	13.01	-0.33	-2.47%	12.67	13.40	56812	7331	3.55%
2025-09-22	13.41	13.34	-0.07	-0.52%	13.20	13.54	32861	4391	2.06%
2025-09-19	13.82	13.41	-0.42	-3.04%	13.30	13.90	52299	7097	3.27%
2025-09-18	13.72	13.83	-0.01	-0.07%	13.64	14.24	82720	11569	5.17%
2025-09-17	13.79	13.84	0.05	0.36%	13.76	13.95	41918	5804	2.62%
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%