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
2026-06-16	17.55	16.89	-0.71	-4.03%	16.80	17.55	170402	29011	0.55%
2026-06-15	18.26	17.60	-0.73	-3.98%	17.39	18.29	151130	26740	0.49%
2026-06-12	18.18	18.33	0.10	0.55%	17.68	18.45	122480	22262	0.40%
2026-06-11	18.10	18.23	0.26	1.45%	17.93	18.32	96801	17581	0.32%
2026-06-10	18.20	17.97	-0.31	-1.70%	17.90	18.32	82740	14932	0.27%
2026-06-09	19.00	18.28	-0.67	-3.54%	18.18	19.14	100816	18595	0.33%
2026-06-08	19.21	18.95	-0.26	-1.35%	18.84	19.37	68250	12987	0.22%
2026-06-05	19.20	19.21	-0.01	-0.05%	19.10	19.41	74497	14314	0.24%
2026-06-04	19.55	19.22	-0.42	-2.14%	19.21	19.75	52256	10131	0.17%
2026-06-03	19.62	19.64	0.01	0.05%	19.31	19.81	56704	11081	0.18%
2026-06-02	19.83	19.63	-0.20	-1.01%	19.62	20.15	66058	13084	0.22%
2026-06-01	19.52	19.83	0.28	1.43%	19.18	19.84	94153	18471	0.31%
2026-05-29	19.20	19.55	0.27	1.40%	19.15	19.68	85017	16532	0.28%
2026-05-28	19.41	19.28	-0.12	-0.62%	19.21	19.68	45218	8771	0.15%
2026-05-27	19.45	19.40	-0.27	-1.37%	19.20	19.67	46082	8907	0.15%
2026-05-26	19.37	19.67	0.34	1.76%	19.23	19.68	49206	9613	0.16%
2026-05-25	19.81	19.33	-0.53	-2.67%	19.22	19.91	67377	13114	0.22%
2026-05-22	20.22	19.86	-0.35	-1.73%	19.77	20.38	85009	16988	0.28%
2026-05-21	20.66	20.21	-0.66	-3.16%	20.14	20.85	96863	19736	0.32%
2026-05-20	20.64	20.87	0.18	0.87%	20.47	21.13	83871	17560	0.27%
2026-05-19	20.85	20.69	-0.16	-0.77%	20.52	20.95	47087	9750	0.15%
2026-05-18	20.84	20.85	-0.02	-0.10%	20.55	20.93	64690	13404	0.21%
2026-05-15	21.00	20.87	-0.21	-1.00%	20.78	21.19	73484	15392	0.24%
2026-05-14	20.91	21.08	0.25	1.20%	20.72	21.48	84222	17871	0.27%
2026-05-13	20.58	20.83	0.17	0.82%	20.52	21.19	86839	18199	0.28%
2026-05-12	20.36	20.66	0.32	1.57%	20.35	20.76	92460	19030	0.30%
2026-05-11	20.31	20.34	0.06	0.30%	20.05	20.45	99520	20111	0.32%
2026-05-08	20.06	20.28	0.27	1.35%	19.98	20.34	82462	16640	0.27%
2026-05-07	20.10	20.01	-0.34	-1.67%	19.95	20.26	111368	22349	0.36%
2026-05-06	20.01	20.35	0.09	0.44%	19.56	20.35	195032	38857	0.63%
2026-04-30	20.87	20.26	-1.13	-5.28%	20.18	20.88	264487	54144	0.86%
2026-04-29	21.30	21.39	0.16	0.75%	21.00	21.50	89580	19041	0.29%
2026-04-28	21.03	21.23	0.15	0.71%	20.87	21.32	89432	18873	0.29%
2026-04-27	21.16	21.08	-0.12	-0.57%	20.81	21.31	92031	19412	0.30%
2026-04-24	21.06	21.20	0.23	1.10%	20.83	21.58	123646	26330	0.40%
2026-04-23	20.65	20.97	0.13	0.62%	20.65	21.07	85217	17834	0.28%
2026-04-22	21.02	20.84	-0.18	-0.86%	20.62	21.19	98548	20497	0.32%
2026-04-21	20.72	21.02	0.24	1.15%	20.68	21.07	71118	14864	0.23%
2026-04-20	20.71	20.78	0.07	0.34%	20.70	21.08	104308	21760	0.34%
2026-04-17	20.81	20.71	-0.24	-1.15%	20.67	21.07	128222	26801	0.42%
2026-04-16	20.75	20.95	0.18	0.87%	20.61	20.98	71750	14941	0.23%
2026-04-15	20.98	20.77	-0.23	-1.10%	20.74	21.00	83314	17330	0.27%
2026-04-14	20.91	21.00	-0.01	-0.05%	20.82	21.00	85584	17904	0.28%
2026-04-13	20.97	21.01	0.21	1.01%	20.60	21.05	120674	25218	0.39%
2026-04-10	20.97	20.80	-0.20	-0.95%	20.65	20.98	136645	28402	0.44%
2026-04-09	21.01	21.00	-0.15	-0.71%	20.88	21.19	134308	28196	0.44%
2026-04-08	20.70	21.15	-0.63	-2.89%	20.66	21.35	210658	44123	0.69%
2026-04-07	21.81	21.78	-0.13	-0.59%	21.30	22.13	75325	16400	0.25%
2026-04-03	22.57	21.91	-0.76	-3.35%	21.82	22.60	90648	20042	0.30%
2026-04-02	21.94	22.67	0.75	3.42%	21.94	22.81	136389	30830	0.44%
2026-04-01	22.10	21.92	-0.26	-1.17%	21.85	22.40	135852	29995	0.44%
2026-03-31	22.67	22.18	-0.58	-2.55%	22.16	22.95	97063	21783	0.32%
2026-03-30	23.33	22.76	0.39	1.74%	22.58	23.41	154221	35370	0.50%
2026-03-27	22.00	22.37	0.23	1.04%	21.81	22.62	135046	30166	0.44%
2026-03-26	21.46	22.14	0.49	2.26%	21.37	22.32	175010	38434	0.57%
2026-03-25	22.42	21.65	-1.22	-5.33%	21.27	22.55	335985	72648	1.09%
2026-03-24	22.60	22.87	-0.20	-0.87%	22.60	23.18	168904	38630	0.55%
2026-03-23	23.70	23.07	-0.56	-2.37%	22.94	23.70	210827	48901	0.69%
2026-03-20	22.77	23.63	0.62	2.69%	22.10	24.00	299897	69791	0.98%
2026-03-19	22.53	23.01	0.99	4.50%	22.06	23.42	266664	61189	0.87%
2026-03-18	22.45	22.02	-0.44	-1.96%	21.83	22.46	127922	28234	0.42%
2026-03-17	22.80	22.46	-0.32	-1.40%	22.31	23.06	123108	27798	0.40%
2026-03-16	22.98	22.78	0.12	0.53%	22.51	23.16	181820	41556	0.59%
2026-03-13	22.27	22.66	0.37	1.66%	22.10	23.39	260647	59551	0.85%
2026-03-12	21.64	22.29	1.00	4.70%	21.32	22.44	271654	59670	0.88%
2026-03-11	20.94	21.29	0.19	0.90%	20.56	21.43	192683	40412	0.63%
2026-03-10	21.00	21.10	-0.70	-3.21%	20.69	21.40	247968	52005	0.81%
2026-03-09	22.89	21.80	0.48	2.25%	21.40	23.01	456799	101446	1.49%