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
2025-12-16	12.21	11.95	-0.33	-2.69%	11.92	12.28	27959	3371	1.75%
2025-12-15	12.28	12.28	0.00	0.00%	12.22	12.39	18327	2257	1.15%
2025-12-12	12.41	12.28	-0.06	-0.49%	12.28	12.58	22536	2799	1.41%
2025-12-11	12.75	12.34	-0.39	-3.06%	12.34	12.80	24604	3081	1.54%
2025-12-10	12.76	12.73	-0.08	-0.62%	12.66	12.93	20962	2676	1.31%
2025-12-09	12.93	12.81	-0.08	-0.62%	12.81	13.15	18612	2403	1.16%
2025-12-08	12.89	12.89	0.06	0.47%	12.73	12.93	20579	2648	1.29%
2025-12-05	12.45	12.83	0.32	2.56%	12.44	12.86	22913	2904	1.43%
2025-12-04	12.55	12.51	-0.14	-1.11%	12.42	12.67	22486	2817	1.41%
2025-12-03	12.85	12.65	-0.14	-1.09%	12.57	12.85	15655	1983	0.98%
2025-12-02	12.89	12.79	-0.10	-0.78%	12.68	12.92	19326	2466	1.21%
2025-12-01	12.79	12.89	0.05	0.39%	12.73	13.07	28036	3624	1.75%
2025-11-28	12.52	12.84	0.30	2.39%	12.41	12.86	33136	4201	2.07%
2025-11-27	12.31	12.54	0.21	1.70%	12.27	12.64	30182	3776	1.89%
2025-11-26	12.56	12.33	-0.23	-1.83%	12.31	12.73	29787	3724	1.86%
2025-11-25	12.65	12.56	0.05	0.40%	12.48	12.76	26643	3370	1.67%
2025-11-24	12.43	12.51	0.24	1.96%	12.29	12.56	31109	3868	1.95%
2025-11-21	12.76	12.27	-0.59	-4.59%	12.26	12.99	45702	5723	2.86%
2025-11-20	12.96	12.86	-0.01	-0.08%	12.79	13.11	26086	3368	1.63%
2025-11-19	13.25	12.87	-0.33	-2.50%	12.83	13.25	41566	5388	2.60%
2025-11-18	13.50	13.20	-0.36	-2.65%	13.07	13.75	53914	7156	3.37%
2025-11-17	13.51	13.56	0.06	0.44%	13.46	13.66	33759	4578	2.11%
2025-11-14	13.46	13.50	-0.04	-0.30%	13.41	13.78	41637	5665	2.60%
2025-11-13	13.55	13.54	-0.09	-0.66%	13.38	13.67	54599	7369	3.42%
2025-11-12	13.68	13.63	-0.10	-0.73%	13.52	13.79	55406	7551	3.47%
2025-11-11	13.84	13.73	-0.07	-0.51%	13.66	13.96	66966	9248	4.19%
2025-11-10	14.03	13.80	-0.25	-1.78%	13.70	14.05	107536	14866	6.73%
2025-11-07	14.01	14.05	-0.15	-1.06%	13.80	14.18	168504	23611	10.54%
2025-11-06	13.44	14.20	0.78	5.81%	13.43	14.90	248082	35646	15.52%
2025-11-05	13.34	13.42	0.01	0.07%	13.27	13.48	28689	3840	1.79%
2025-11-04	13.48	13.41	-0.07	-0.52%	13.32	13.52	20894	2800	1.31%
2025-11-03	13.42	13.48	0.12	0.90%	13.32	13.50	26524	3560	1.66%
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%