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
2025-10-31	19.00	19.52	0.27	1.40%	18.97	19.60	178261	34574	0.58%
2025-10-30	19.15	19.25	0.10	0.52%	18.80	19.30	167912	32048	0.55%
2025-10-29	18.33	19.15	0.78	4.25%	18.25	19.15	234151	43880	0.76%
2025-10-28	18.45	18.37	-0.05	-0.27%	18.28	18.50	68478	12565	0.22%
2025-10-27	18.48	18.42	-0.05	-0.27%	18.35	18.59	77752	14351	0.25%
2025-10-24	18.48	18.47	-0.04	-0.22%	18.35	18.50	68021	12534	0.22%
2025-10-23	18.37	18.51	0.14	0.76%	18.31	18.54	78285	14461	0.25%
2025-10-22	18.44	18.37	-0.07	-0.38%	18.32	18.53	47896	8809	0.16%
2025-10-21	18.53	18.44	-0.09	-0.49%	18.36	18.60	55705	10271	0.18%
2025-10-20	18.42	18.53	0.11	0.60%	18.06	18.54	74007	13558	0.24%
2025-10-17	18.50	18.42	-0.13	-0.70%	18.38	18.62	56277	10394	0.18%
2025-10-16	18.46	18.55	0.07	0.38%	18.36	18.56	57460	10605	0.19%
2025-10-15	18.56	18.66	0.10	0.54%	18.42	18.68	72866	13539	0.24%
2025-10-14	18.51	18.56	0.05	0.27%	18.35	18.72	112685	20931	0.37%
2025-10-13	18.58	18.51	-0.22	-1.17%	18.24	18.62	95834	17669	0.31%
2025-10-10	18.37	18.73	0.30	1.63%	18.36	18.91	147410	27598	0.48%
2025-10-09	17.97	18.43	0.45	2.50%	17.96	18.43	113567	20757	0.37%
2025-09-30	18.08	17.98	-0.11	-0.61%	17.94	18.08	61172	11008	0.20%
2025-09-29	18.16	18.09	-0.06	-0.33%	17.95	18.16	77884	14020	0.25%
2025-09-26	18.10	18.15	0.06	0.33%	17.92	18.21	46660	8455	0.15%
2025-09-25	18.31	18.09	-0.16	-0.88%	18.06	18.32	64836	11743	0.21%
2025-09-24	18.19	18.25	0.06	0.33%	18.12	18.46	70977	12969	0.23%
2025-09-23	18.11	18.19	0.08	0.44%	17.98	18.23	62034	11219	0.20%
2025-09-22	18.23	18.11	-0.21	-1.15%	17.98	18.24	73928	13360	0.24%
2025-09-19	18.13	18.32	0.16	0.88%	17.93	18.35	84203	15296	0.27%
2025-09-18	18.52	18.16	-0.35	-1.89%	18.06	18.55	91605	16712	0.30%
2025-09-17	18.88	18.51	-0.37	-1.96%	18.47	18.95	80371	14987	0.26%
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%