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
2025-04-03	19.17	19.87	0.63	3.27%	19.04	19.94	129153	25341	0.45%
2025-04-02	19.73	19.24	-0.54	-2.73%	19.21	19.77	115072	22318	0.41%
2025-04-01	19.60	19.78	0.19	0.97%	19.40	19.79	64287	12631	0.23%
2025-03-31	19.96	19.59	-0.35	-1.76%	19.42	20.34	147519	29214	0.52%
2025-03-28	19.90	19.94	0.02	0.10%	19.19	20.16	168010	32906	0.59%
2025-03-27	19.60	19.92	0.27	1.37%	18.60	20.63	363533	72264	1.28%
2025-03-18	19.63	19.65	-0.03	-0.15%	19.49	19.71	56065	10992	0.20%
2025-03-17	19.31	19.68	0.33	1.71%	19.31	19.78	92715	18139	0.33%
2025-03-14	19.36	19.35	-0.03	-0.15%	19.26	19.58	100723	19505	0.35%
2025-03-13	19.23	19.38	0.10	0.52%	19.22	19.58	68236	13270	0.24%
2025-03-12	19.67	19.28	-0.41	-2.08%	19.22	19.69	70164	13563	0.25%
2025-03-11	19.19	19.69	0.43	2.23%	19.08	19.69	98400	19103	0.35%
2025-03-10	19.19	19.26	0.09	0.47%	19.04	19.34	65342	12526	0.23%
2025-03-07	19.22	19.17	-0.10	-0.52%	19.06	19.28	64946	12451	0.23%
2025-03-06	19.47	19.27	-0.31	-1.58%	19.22	19.66	103227	19934	0.36%
2025-03-05	19.60	19.58	0.06	0.31%	19.30	19.67	52900	10300	0.19%
2025-03-04	19.70	19.52	-0.16	-0.81%	19.46	19.89	77288	15176	0.27%
2025-03-03	20.02	19.68	-0.59	-2.91%	19.58	20.02	84773	16738	0.30%
2025-02-28	19.80	20.27	0.45	2.27%	19.62	20.27	112138	22417	0.39%
2025-02-27	19.40	19.82	0.42	2.16%	19.26	19.88	104532	20480	0.37%
2025-02-26	19.30	19.40	0.24	1.25%	19.08	19.50	92935	17991	0.33%
2025-02-25	19.06	19.16	-0.05	-0.26%	19.00	19.35	74451	14296	0.26%
2025-02-24	18.88	19.21	0.24	1.27%	18.88	19.52	163747	31482	0.58%
2025-02-21	19.23	18.97	-0.16	-0.84%	18.84	19.25	106981	20294	0.38%
2025-02-20	19.37	19.13	-0.34	-1.75%	19.13	19.42	93180	17949	0.33%
2025-02-19	19.72	19.47	-0.35	-1.77%	19.07	19.91	158607	30787	0.56%
2025-02-18	19.20	19.82	0.78	4.10%	19.15	19.97	260274	51038	0.92%
2025-02-17	19.03	19.04	0.01	0.05%	18.59	19.07	124415	23411	0.44%
2025-02-14	18.88	19.03	0.15	0.79%	18.85	19.07	63636	12059	0.22%
2025-02-13	19.01	18.88	-0.14	-0.74%	18.88	19.10	76672	14541	0.27%
2025-02-12	19.09	19.02	-0.12	-0.63%	18.90	19.34	79602	15178	0.28%
2025-02-11	19.06	19.14	0.08	0.42%	19.04	19.30	68994	13213	0.24%
2025-02-10	19.28	19.06	-0.25	-1.29%	18.97	19.33	96281	18416	0.34%
2025-02-07	19.27	19.31	0.08	0.42%	19.17	19.52	106326	20605	0.37%
2025-02-06	19.33	19.23	-0.23	-1.18%	19.06	19.50	119903	23079	0.42%
2025-02-05	20.23	19.46	-0.98	-4.79%	18.88	20.37	232112	44825	0.82%
2025-01-27	20.30	20.44	0.17	0.84%	20.07	20.74	113000	23196	0.40%
2025-01-24	20.93	20.27	-0.69	-3.29%	20.11	21.10	130116	26576	0.46%
2025-01-23	20.60	20.96	0.36	1.75%	20.60	21.22	119876	25112	0.42%
2025-01-22	19.76	20.60	1.00	5.10%	19.75	20.68	196520	39914	0.69%
2025-01-21	19.75	19.60	-0.10	-0.51%	19.46	19.78	48999	9592	0.17%
2025-01-20	19.83	19.70	-0.07	-0.35%	19.62	20.05	71994	14274	0.25%
2025-01-17	19.53	19.77	0.01	0.05%	19.48	19.89	62034	12247	0.22%
2025-01-16	20.12	19.76	-0.21	-1.05%	19.71	20.15	70041	13923	0.25%
2025-01-15	19.83	19.97	0.00	0.00%	19.65	20.41	98558	19871	0.35%
2025-01-14	19.75	19.97	0.19	0.96%	19.57	19.99	65517	12992	0.23%
2025-01-13	19.73	19.78	-0.04	-0.20%	19.68	20.09	71249	14156	0.25%
2025-01-10	20.00	19.82	0.14	0.71%	19.46	20.01	69508	13749	0.24%
2025-01-09	20.01	19.68	-0.42	-2.09%	19.56	20.05	75488	14898	0.27%
2025-01-08	20.09	20.10	0.00	0.00%	19.90	20.27	70382	14151	0.25%
2025-01-07	20.72	20.10	-0.61	-2.95%	19.98	20.78	110358	22288	0.39%
2025-01-06	21.01	20.71	-0.29	-1.38%	20.51	21.35	128640	26684	0.45%
2025-01-03	21.23	21.00	-0.06	-0.28%	20.85	21.40	102281	21605	0.36%
2025-01-02	21.67	21.06	-0.62	-2.86%	20.93	21.82	146633	31201	0.52%
2024-12-31	21.25	21.68	0.44	2.07%	21.15	21.87	150857	32717	0.53%
2024-12-30	20.66	21.24	0.45	2.16%	20.66	21.51	125486	26685	0.44%
2024-12-27	20.59	20.79	0.06	0.29%	20.38	21.17	112564	23267	0.40%
2024-12-26	20.60	20.73	0.02	0.10%	20.12	20.82	169302	34655	0.60%