新巨丰 (301296) - 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
2026-09-16	6.15	6.19	0.06	0.98%	6.07	6.20	24867	1531	0.58%
2026-09-15	6.37	6.13	-0.20	-3.16%	6.12	6.37	30010	1856	0.70%
2026-09-14	6.25	6.33	0.07	1.12%	6.22	6.40	28890	1824	0.68%
2026-09-11	6.40	6.26	-0.18	-2.80%	6.19	6.44	32380	2031	0.76%
2026-09-10	6.52	6.44	-0.10	-1.53%	6.42	6.53	25829	1668	0.60%
2026-09-09	6.61	6.54	-0.08	-1.21%	6.50	6.61	25282	1653	0.59%
2026-09-08	6.50	6.62	0.10	1.53%	6.50	6.63	35341	2321	0.83%
2026-09-07	6.50	6.52	0.06	0.93%	6.43	6.59	37160	2420	0.87%
2026-09-04	6.55	6.46	-0.03	-0.46%	6.43	6.60	43303	2828	1.01%
2026-09-03	6.55	6.49	-0.05	-0.76%	6.45	6.60	30374	1978	0.71%
2026-09-02	6.53	6.54	-0.03	-0.46%	6.44	6.57	27416	1779	0.64%
2026-09-01	6.47	6.57	0.10	1.55%	6.47	6.60	47058	3083	1.10%
2026-08-31	6.43	6.47	0.02	0.31%	6.40	6.50	43167	2785	1.01%
2026-08-28	6.45	6.45	-0.04	-0.62%	6.44	6.53	34828	2257	0.81%
2026-08-27	6.49	6.49	-0.04	-0.61%	6.47	6.58	30951	2017	0.72%
2026-08-26	6.41	6.53	0.09	1.40%	6.41	6.54	33186	2148	0.78%
2026-08-25	6.26	6.44	0.16	2.55%	6.25	6.45	27644	1765	0.65%
2026-08-24	6.40	6.28	-0.08	-1.26%	6.26	6.43	23662	1496	0.55%
2026-08-21	6.39	6.36	-0.07	-1.09%	6.29	6.41	24671	1566	0.58%
2026-08-20	6.37	6.43	0.09	1.42%	6.37	6.48	30414	1957	0.71%
2026-08-19	6.48	6.34	-0.11	-1.71%	6.29	6.48	28145	1785	0.66%
2026-08-18	6.46	6.45	-0.02	-0.31%	6.35	6.46	26600	1704	0.62%
2026-08-17	6.37	6.47	0.12	1.89%	6.29	6.48	30188	1940	0.71%
2026-08-14	6.35	6.35	0.00	0.00%	6.29	6.38	22556	1429	0.53%
2026-08-13	6.44	6.35	-0.08	-1.24%	6.34	6.44	25018	1597	0.59%
2026-08-12	6.36	6.43	0.07	1.10%	6.32	6.45	30053	1926	0.70%
2026-08-11	6.43	6.36	-0.09	-1.40%	6.33	6.44	31438	2005	0.74%
2026-08-10	6.24	6.45	0.21	3.37%	6.19	6.46	64619	4106	1.51%
2026-08-07	6.26	6.24	-0.04	-0.64%	6.15	6.29	29410	1829	0.69%
2026-08-06	6.32	6.28	0.00	0.00%	6.19	6.32	32301	2025	0.76%
2026-08-05	6.34	6.28	-0.06	-0.95%	6.23	6.36	35315	2223	0.83%
2026-08-04	6.37	6.34	-0.01	-0.16%	6.28	6.43	25171	1594	0.59%
2026-08-03	6.27	6.35	0.11	1.76%	6.24	6.35	28237	1776	0.66%
2026-07-31	6.17	6.24	0.09	1.46%	6.17	6.27	28149	1755	0.66%
2026-07-30	6.19	6.15	-0.04	-0.65%	6.11	6.27	38777	2403	0.91%
2026-07-29	6.15	6.19	0.08	1.31%	6.10	6.22	30760	1901	0.72%
2026-07-28	6.05	6.11	0.01	0.16%	6.05	6.20	18239	1119	0.43%
2026-07-27	5.94	6.10	0.16	2.69%	5.92	6.10	22480	1361	0.53%
2026-07-24	6.02	5.94	-0.16	-2.62%	5.92	6.11	18998	1135	0.44%
2026-07-23	5.90	6.10	0.17	2.87%	5.90	6.10	24934	1500	0.58%
2026-07-22	5.99	5.93	-0.14	-2.31%	5.90	6.13	33009	1970	0.77%
2026-07-21	6.11	6.07	-0.05	-0.82%	5.95	6.16	44367	2680	1.04%
2026-07-20	6.31	6.12	-0.15	-2.39%	6.07	6.45	41416	2584	0.97%
2026-07-17	6.47	6.27	-0.20	-3.09%	6.24	6.56	39355	2518	0.92%
2026-07-16	6.36	6.47	0.05	0.78%	6.32	6.58	34546	2242	0.81%
2026-07-15	6.37	6.42	0.08	1.26%	6.30	6.48	34824	2226	0.82%
2026-07-14	6.23	6.34	0.14	2.26%	6.11	6.37	31649	1978	0.74%
2026-07-13	6.48	6.20	-0.22	-3.43%	6.16	6.48	43615	2728	1.02%
2026-07-10	6.24	6.42	0.12	1.90%	6.18	6.47	40730	2589	0.95%
2026-07-09	6.37	6.30	-0.11	-1.72%	6.16	6.43	44352	2779	1.04%
2026-07-08	6.59	6.41	-0.22	-3.32%	6.38	6.72	52128	3395	1.22%
2026-07-07	6.87	6.63	-0.31	-4.47%	6.55	6.87	121471	8126	2.84%
2026-07-06	6.25	6.94	0.70	11.22%	6.25	7.01	160077	10902	3.75%
2026-07-03	6.12	6.24	0.14	2.30%	6.12	6.28	32244	2007	0.75%
2026-07-02	6.11	6.10	0.03	0.49%	6.02	6.23	28569	1760	0.67%
2026-07-01	5.90	6.07	0.19	3.23%	5.84	6.16	31011	1870	0.73%
2026-06-30	5.94	5.88	-0.08	-1.34%	5.84	5.98	20763	1223	0.49%
2026-06-29	5.93	5.96	0.03	0.51%	5.73	6.03	28201	1658	0.66%
2026-06-26	6.01	5.93	-0.10	-1.66%	5.89	6.04	29891	1783	0.70%
2026-06-25	6.12	6.03	-0.12	-1.95%	5.97	6.18	33037	1998	0.77%
2026-06-24	6.39	6.15	-0.24	-3.76%	6.12	6.43	31075	1937	0.73%
2026-06-23	6.31	6.39	0.07	1.11%	6.28	6.49	29837	1916	0.70%
2026-06-22	6.33	6.32	0.00	0.00%	6.13	6.34	25138	1565	0.59%
2026-06-18	6.37	6.32	-0.06	-0.94%	6.23	6.39	17470	1103	0.41%
2026-06-17	6.47	6.38	-0.13	-2.00%	6.33	6.50	24244	1548	0.57%
2026-06-16	6.55	6.51	-0.05	-0.76%	6.42	6.58	27208	1761	0.64%
2026-06-15	6.63	6.56	-0.05	-0.76%	6.52	6.78	34316	2277	0.80%
2026-06-12	6.59	6.61	0.05	0.76%	6.54	6.67	27712	1836	0.65%
2026-06-11	6.62	6.56	-0.06	-0.91%	6.50	6.65	25093	1644	0.59%
2026-06-10	6.64	6.62	-0.01	-0.15%	6.47	6.66	27315	1792	0.64%
2026-06-09	6.60	6.63	0.06	0.91%	6.51	6.67	22223	1466	0.52%