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
2025-09-16	19.02	18.88	-0.10	-0.53%	18.74	19.18	50670	9553	0.16%
2025-09-15	19.13	18.98	-0.15	-0.78%	18.95	19.22	56898	10864	0.18%
2025-09-12	19.04	19.13	0.17	0.90%	18.96	19.32	90067	17249	0.29%
2025-09-11	18.97	18.96	0.04	0.21%	18.86	19.12	75724	14376	0.25%
2025-09-10	18.90	18.92	-0.07	-0.37%	18.85	19.10	98175	18665	0.32%
2025-09-09	18.50	18.99	0.40	2.15%	18.49	19.01	121247	22800	0.39%
2025-09-08	18.16	18.59	0.46	2.54%	18.05	18.78	121095	22391	0.39%
2025-09-05	18.18	18.13	-0.04	-0.22%	17.92	18.21	78799	14236	0.26%
2025-09-04	18.30	18.17	-0.22	-1.20%	18.05	18.33	73697	13384	0.24%
2025-09-03	18.75	18.39	-0.32	-1.71%	18.28	18.77	107576	19801	0.35%
2025-09-02	18.72	18.71	-0.05	-0.27%	18.67	18.91	81530	15313	0.27%
2025-09-01	18.82	18.76	-0.04	-0.21%	18.57	18.91	102287	19132	0.33%
2025-08-29	18.75	18.80	0.00	0.00%	18.70	18.93	76757	14445	0.25%
2025-08-28	18.89	18.80	0.24	1.29%	18.55	19.20	123524	23254	0.40%
2025-08-27	18.81	18.56	-0.30	-1.59%	18.55	18.85	73694	13781	0.24%
2025-08-26	18.80	18.86	0.07	0.37%	18.63	18.99	107039	20149	0.35%
2025-08-25	18.65	18.79	0.14	0.75%	18.65	18.85	70926	13306	0.23%
2025-08-22	18.74	18.65	-0.08	-0.43%	18.54	18.74	80292	14939	0.26%
2025-08-21	18.69	18.73	0.03	0.16%	18.61	18.80	49967	9357	0.16%
2025-08-20	18.62	18.70	0.00	0.00%	18.46	18.70	67069	12470	0.22%
2025-08-19	18.78	18.70	-0.08	-0.43%	18.62	18.82	65544	12236	0.21%
2025-08-18	18.93	18.78	-0.09	-0.48%	18.72	19.04	86599	16283	0.28%
2025-08-15	18.90	18.87	0.02	0.11%	18.70	19.11	79659	15034	0.28%
2025-08-14	18.86	18.85	-0.01	-0.05%	18.85	19.38	58976	11186	0.21%
2025-08-13	19.09	18.86	-0.22	-1.15%	18.85	19.12	58642	11094	0.21%
2025-08-12	18.76	19.08	0.35	1.87%	18.73	19.17	82067	15627	0.29%
2025-08-11	19.00	18.73	-0.20	-1.06%	18.70	19.00	67434	12660	0.24%
2025-08-08	18.60	18.93	0.30	1.61%	18.59	18.94	85139	16039	0.30%
2025-08-07	18.81	18.63	-0.22	-1.17%	18.62	18.98	70606	13201	0.25%
2025-08-06	18.75	18.85	0.02	0.11%	18.50	18.93	137535	25678	0.49%
2025-08-05	18.67	18.83	0.17	0.91%	18.60	18.83	74154	13887	0.26%
2025-08-04	18.48	18.66	0.12	0.65%	18.43	18.70	47255	8799	0.17%
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%