新奥股份 (600803) - 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
2025-08-01	18.39	18.54	0.11	0.60%	18.39	18.72	56806	10536	0.20%
2025-07-31	18.60	18.43	-0.22	-1.18%	18.38	18.60	50411	9296	0.18%
2025-07-30	18.47	18.65	0.20	1.08%	18.46	18.74	48055	8944	0.17%
2025-07-29	18.66	18.45	-0.21	-1.13%	18.35	18.67	59570	10989	0.21%
2025-07-28	18.49	18.66	0.16	0.86%	18.45	18.80	87897	16430	0.31%
2025-07-25	18.52	18.50	-0.02	-0.11%	18.42	18.67	55476	10274	0.20%
2025-07-24	18.45	18.52	0.07	0.38%	18.35	18.55	55175	10182	0.20%
2025-07-23	18.80	18.45	-0.25	-1.34%	18.45	18.88	78467	14598	0.28%
2025-07-22	18.81	18.70	-0.05	-0.27%	18.35	18.81	82560	15334	0.29%
2025-07-21	19.68	19.78	0.16	0.82%	19.62	19.81	71712	14150	0.25%
2025-07-18	19.65	19.62	0.01	0.05%	19.42	19.78	67918	13327	0.24%
2025-07-17	19.60	19.61	0.00	0.00%	19.55	19.68	43998	8629	0.16%
2025-07-16	19.57	19.61	0.12	0.62%	19.49	19.68	52199	10235	0.19%
2025-07-15	19.27	19.49	0.19	0.98%	19.25	19.53	52419	10189	0.19%
2025-07-14	19.21	19.30	0.16	0.84%	19.17	19.43	58272	11262	0.21%
2025-07-11	19.15	19.14	0.00	0.00%	19.11	19.31	93170	17883	0.33%
2025-07-10	19.25	19.14	-0.06	-0.31%	19.14	19.36	49637	9529	0.18%
2025-07-09	19.50	19.20	-0.30	-1.54%	19.18	19.59	73557	14212	0.26%
2025-07-08	19.82	19.50	-0.32	-1.61%	19.48	19.95	58808	11536	0.21%
2025-07-07	19.70	19.82	0.19	0.97%	19.52	19.85	55018	10844	0.20%
2025-07-04	19.93	19.63	-0.26	-1.31%	19.54	20.02	80377	15851	0.28%
2025-07-03	19.38	19.89	0.51	2.63%	19.28	20.05	146488	29024	0.52%
2025-07-02	18.78	19.38	0.58	3.09%	18.75	19.44	116197	22306	0.41%
2025-07-01	18.92	18.80	-0.10	-0.53%	18.71	18.99	60236	11315	0.21%
2025-06-30	18.71	18.90	0.20	1.07%	18.65	18.99	57749	10919	0.20%
2025-06-27	18.64	18.70	-0.01	-0.05%	18.63	18.78	34715	6495	0.12%
2025-06-26	18.75	18.71	-0.05	-0.27%	18.63	18.94	55126	10335	0.20%
2025-06-25	18.78	18.76	-0.08	-0.42%	18.66	18.86	37267	6994	0.13%
2025-06-24	18.70	18.84	0.14	0.75%	18.43	18.84	56397	10550	0.20%
2025-06-23	18.56	18.70	0.14	0.75%	18.56	18.85	38423	7185	0.14%
2025-06-20	18.73	18.56	-0.18	-0.96%	18.56	18.78	39963	7449	0.14%
2025-06-19	18.71	18.74	0.01	0.05%	18.43	18.80	56607	10550	0.20%
2025-06-18	18.90	18.73	-0.13	-0.69%	18.72	18.90	34675	6506	0.12%
2025-06-17	18.80	18.86	0.01	0.05%	18.75	19.06	43042	8120	0.15%
2025-06-16	19.28	18.85	-0.23	-1.21%	18.81	19.33	102662	19514	0.36%
2025-06-13	19.01	19.08	0.11	0.58%	18.99	19.22	53026	10126	0.19%
2025-06-12	19.07	18.97	-0.12	-0.63%	18.92	19.16	35514	6739	0.13%
2025-06-11	19.13	19.09	0.02	0.10%	19.02	19.19	34044	6509	0.12%
2025-06-10	19.18	19.07	-0.11	-0.57%	19.00	19.22	45989	8788	0.16%
2025-06-09	19.22	19.18	-0.04	-0.21%	19.03	19.26	44602	8523	0.16%
2025-06-06	19.10	19.22	0.15	0.79%	19.06	19.28	35215	6767	0.12%
2025-06-05	19.15	19.07	-0.05	-0.26%	19.06	19.20	24124	4609	0.09%
2025-06-04	19.22	19.12	-0.08	-0.42%	19.09	19.32	36275	6960	0.13%
2025-06-03	18.89	19.20	0.24	1.27%	18.75	19.23	83013	15809	0.29%
2025-05-30	19.00	18.96	-0.02	-0.11%	18.72	19.17	92821	17583	0.33%
2025-05-29	18.82	18.98	0.15	0.80%	18.76	18.99	46813	8855	0.17%
2025-05-28	18.83	18.83	0.01	0.05%	18.77	18.92	33176	6253	0.12%
2025-05-27	18.79	18.82	-0.01	-0.05%	18.78	18.99	42809	8073	0.15%
2025-05-26	19.13	18.83	-0.37	-1.93%	18.80	19.17	87970	16620	0.31%
2025-05-23	19.41	19.20	-0.21	-1.08%	19.20	19.53	61018	11806	0.22%
2025-05-22	19.52	19.41	-0.16	-0.82%	19.40	19.55	41461	8065	0.15%
2025-05-21	19.56	19.57	0.07	0.36%	19.43	19.65	52765	10321	0.19%
2025-05-20	19.53	19.50	0.04	0.21%	19.43	19.63	65575	12823	0.23%
2025-05-19	19.43	19.46	0.03	0.15%	19.41	19.70	79458	15523	0.28%
2025-05-16	19.39	19.43	0.03	0.15%	19.25	19.45	60966	11791	0.22%
2025-05-15	19.38	19.40	-0.03	-0.15%	19.33	19.52	76069	14780	0.27%
2025-05-14	19.56	19.43	-0.15	-0.77%	19.33	19.57	98574	19139	0.35%
2025-05-13	19.70	19.58	-0.12	-0.61%	19.44	19.75	63523	12415	0.23%
2025-05-12	19.70	19.70	0.08	0.41%	19.52	19.74	40281	7920	0.14%
2025-05-09	19.85	19.62	-0.23	-1.16%	19.52	19.96	80459	15841	0.29%
2025-05-08	19.67	19.85	0.11	0.56%	19.61	19.91	48653	9617	0.17%
2025-05-07	20.00	19.74	-0.01	-0.05%	19.64	20.00	59239	11673	0.21%
2025-05-06	19.79	19.75	-0.01	-0.05%	19.45	19.85	73910	14531	0.26%
2025-04-30	20.00	19.76	-0.17	-0.85%	19.66	20.05	54717	10836	0.19%
2025-04-29	20.07	19.93	-0.17	-0.85%	19.84	20.16	52025	10397	0.18%
2025-04-28	19.69	20.10	0.25	1.26%	19.59	20.37	92867	18625	0.33%
2025-04-25	19.64	19.85	0.20	1.02%	19.42	19.87	80997	15915	0.29%
2025-04-24	19.44	19.65	0.21	1.08%	19.42	19.77	61783	12126	0.22%