新宏泰 (603016) - 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	26.96	27.18	0.04	0.15%	26.90	27.38	17416	4727	1.18%
2025-09-15	27.48	27.14	-0.24	-0.88%	26.90	27.48	21857	5922	1.48%
2025-09-12	27.60	27.38	-0.22	-0.80%	27.25	27.99	26383	7272	1.78%
2025-09-11	27.63	27.60	-0.03	-0.11%	27.20	28.19	35040	9714	2.37%
2025-09-10	27.56	27.63	0.05	0.18%	27.24	27.70	18746	5147	1.27%
2025-09-09	27.97	27.58	-0.40	-1.43%	27.18	27.97	25011	6885	1.69%
2025-09-08	26.60	27.98	1.38	5.19%	26.60	28.00	46524	12777	3.14%
2025-09-05	26.30	26.60	0.52	1.99%	26.08	26.75	21635	5736	1.46%
2025-09-04	26.03	26.08	0.07	0.27%	25.80	26.44	23152	6058	1.56%
2025-09-03	26.32	26.01	-0.46	-1.74%	26.00	26.72	16454	4313	1.11%
2025-09-02	26.63	26.47	-0.29	-1.08%	26.11	26.95	20513	5400	1.38%
2025-09-01	26.71	26.76	0.01	0.04%	26.17	27.12	19800	5286	1.34%
2025-08-29	26.67	26.75	-0.02	-0.07%	26.40	26.96	20299	5424	1.37%
2025-08-28	27.40	26.77	-0.71	-2.58%	26.00	27.67	45366	12131	3.06%
2025-08-27	27.94	27.48	-0.45	-1.61%	27.42	28.17	34137	9474	2.30%
2025-08-26	27.50	27.93	0.47	1.71%	27.41	28.80	48604	13696	3.28%
2025-08-25	27.83	27.46	-0.25	-0.90%	27.25	27.85	29373	8068	1.98%
2025-08-22	27.53	27.71	0.07	0.25%	27.42	27.85	20361	5615	1.37%
2025-08-21	27.95	27.64	-0.46	-1.64%	27.52	28.16	26086	7238	1.76%
2025-08-20	27.22	28.10	0.85	3.12%	27.06	28.52	56118	15676	3.79%
2025-08-19	27.17	27.25	0.07	0.26%	27.04	27.49	24803	6762	1.67%
2025-08-18	27.20	27.18	0.09	0.33%	27.03	27.43	32136	8744	2.17%
2025-08-15	27.18	27.09	0.00	0.00%	26.90	27.29	24210	6546	1.63%
2025-08-14	27.39	27.09	-0.29	-1.06%	27.02	27.50	22720	6184	1.53%
2025-08-13	27.61	27.38	-0.22	-0.80%	27.21	27.70	20441	5595	1.38%
2025-08-12	27.48	27.60	0.10	0.36%	27.22	28.03	25553	7079	1.72%
2025-08-11	26.97	27.50	0.54	2.00%	26.89	27.62	23938	6535	1.62%
2025-08-08	27.34	26.96	-0.69	-2.50%	26.89	27.60	28370	7696	1.91%
2025-08-07	27.33	27.65	0.30	1.10%	27.20	28.28	33689	9361	2.27%
2025-08-06	27.05	27.35	0.29	1.07%	26.85	27.50	17943	4891	1.21%
2025-08-05	27.00	27.06	0.14	0.52%	26.89	27.13	12885	3481	0.87%
2025-08-04	27.08	26.92	-0.11	-0.41%	26.65	27.08	12934	3481	0.87%
2025-08-01	26.66	27.03	0.26	0.97%	26.66	27.12	13292	3584	0.90%
2025-07-31	27.38	26.77	-0.77	-2.80%	26.62	27.45	31061	8369	2.10%
2025-07-30	27.30	27.54	0.22	0.81%	26.82	27.58	25646	6959	1.73%
2025-07-29	27.34	27.32	0.18	0.66%	27.08	27.39	17473	4758	1.18%
2025-07-28	28.34	27.14	-1.34	-4.71%	26.91	28.43	53709	14765	3.63%
2025-07-25	28.10	28.48	0.40	1.42%	27.80	28.48	18736	5290	1.26%
2025-07-24	28.75	28.08	-0.67	-2.33%	27.50	28.95	45524	12868	3.07%
2025-07-23	30.17	28.75	-1.43	-4.74%	28.74	30.17	37184	10880	2.51%
2025-07-22	30.35	30.18	-0.29	-0.95%	30.03	30.60	21155	6402	1.43%
2025-07-21	29.71	30.47	0.68	2.28%	29.56	30.97	29154	8804	1.97%
2025-07-18	30.23	29.79	-0.42	-1.39%	29.68	30.23	14172	4225	0.96%
2025-07-17	30.16	30.21	0.05	0.17%	29.90	30.49	13624	4104	0.92%
2025-07-16	29.63	30.16	0.55	1.86%	29.63	30.63	20898	6300	1.41%
2025-07-15	29.74	29.61	-0.22	-0.74%	29.30	29.87	10562	3114	0.71%
2025-07-14	29.55	29.83	0.16	0.54%	29.53	30.16	11792	3527	0.80%
2025-07-11	29.70	29.67	-0.03	-0.10%	29.17	29.78	10163	2990	0.69%
2025-07-10	29.54	29.70	0.02	0.07%	29.27	29.84	10320	3050	0.70%
2025-07-09	29.90	29.68	-0.24	-0.80%	29.56	30.18	11594	3465	0.78%
2025-07-08	29.08	29.92	0.78	2.68%	28.96	30.10	20957	6204	1.41%
2025-07-07	28.86	29.14	0.11	0.38%	28.86	29.28	9337	2709	0.63%
2025-07-04	29.41	29.03	-0.52	-1.76%	28.94	29.55	12812	3727	0.86%
2025-07-03	29.66	29.55	0.03	0.10%	29.49	30.17	12587	3745	0.85%
2025-07-02	30.35	29.52	-1.05	-3.43%	29.34	30.57	18701	5549	1.26%
2025-07-01	29.72	30.57	0.84	2.83%	29.31	31.13	29121	8896	1.97%
2025-06-30	29.60	29.73	-0.06	-0.20%	29.00	29.76	11860	3504	0.80%
2025-06-27	29.63	29.79	0.24	0.81%	29.08	29.94	11716	3463	0.79%
2025-06-26	29.80	29.55	-0.30	-1.01%	29.48	30.07	10836	3214	0.73%
2025-06-25	29.60	29.85	0.28	0.95%	29.48	30.14	15180	4514	1.02%
2025-06-24	29.04	29.57	0.53	1.83%	28.91	29.70	12294	3619	0.83%
2025-06-23	28.60	29.04	0.00	0.00%	28.51	29.39	14395	4149	0.97%
2025-06-20	28.58	29.04	0.28	0.97%	28.58	29.10	8580	2471	0.58%
2025-06-19	29.39	28.76	-0.63	-2.14%	28.58	29.77	12135	3539	0.82%
2025-06-18	29.06	29.39	0.33	1.14%	28.68	29.50	9298	2702	0.63%
2025-06-17	29.90	29.53	-0.43	-1.44%	29.38	30.00	10862	3216	0.73%
2025-06-16	29.70	29.96	0.01	0.03%	29.34	30.18	9051	2711	0.61%
2025-06-13	30.58	29.95	-0.63	-2.06%	29.70	30.62	12533	3765	0.85%
2025-06-12	30.94	30.58	-0.49	-1.58%	30.52	31.08	11569	3552	0.78%
2025-06-11	30.50	31.07	0.44	1.44%	30.50	31.34	14581	4509	0.98%
2025-06-10	31.50	30.63	-0.97	-3.07%	29.91	31.59	27034	8282	1.82%
2025-06-09	30.98	31.60	0.50	1.61%	30.80	31.78	20684	6472	1.40%