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
2026-08-20	28.28	30.68	2.79	10.00%	27.72	30.68	52275	15719	3.53%
2026-08-19	29.04	27.89	-1.15	-3.96%	27.70	29.08	19659	5537	1.33%
2026-08-18	29.46	29.04	-0.38	-1.29%	28.72	29.46	16806	4867	1.13%
2026-08-17	29.23	29.42	0.19	0.65%	28.78	29.49	18729	5479	1.26%
2026-08-14	29.92	29.23	-0.56	-1.88%	28.90	29.93	23150	6768	1.56%
2026-08-13	30.64	29.79	-0.71	-2.33%	29.61	31.26	44345	13443	2.99%
2026-08-12	28.95	30.50	1.28	4.38%	28.94	30.63	19165	5699	1.29%
2026-08-11	29.25	29.22	-0.06	-0.20%	28.55	29.50	19610	5692	1.32%
2026-08-10	29.00	29.28	0.33	1.14%	28.66	29.34	17722	5149	1.20%
2026-08-07	29.48	28.95	-0.19	-0.65%	28.22	29.48	17627	5066	1.19%
2026-08-06	29.38	29.14	-0.30	-1.02%	28.59	29.44	20598	5976	1.39%
2026-08-05	29.18	29.44	0.24	0.82%	29.00	29.64	20908	6143	1.41%
2026-08-04	28.65	29.20	0.73	2.56%	28.38	29.39	23987	6967	1.62%
2026-08-03	27.40	28.47	1.08	3.94%	27.40	28.62	20527	5779	1.39%
2026-07-31	26.94	27.39	0.59	2.20%	26.94	27.78	19110	5255	1.29%
2026-07-30	27.24	26.80	-0.53	-1.94%	26.70	27.59	23305	6310	1.57%
2026-07-29	26.89	27.33	0.13	0.48%	26.75	27.69	18661	5070	1.26%
2026-07-28	27.59	27.20	-0.39	-1.41%	27.00	28.20	21227	5835	1.43%
2026-07-27	26.42	27.59	1.02	3.84%	26.42	27.59	19872	5412	1.34%
2026-07-24	27.38	26.57	-0.83	-3.03%	26.42	27.44	19530	5243	1.32%
2026-07-23	25.92	27.40	1.39	5.34%	25.28	27.50	40434	10905	2.73%
2026-07-22	27.01	26.01	-0.17	-0.65%	25.81	27.02	31573	8257	2.13%
2026-07-21	26.05	26.18	0.16	0.61%	24.11	26.60	48304	12329	3.26%
2026-07-20	27.58	26.02	-1.70	-6.13%	25.51	28.10	31499	8448	2.13%
2026-07-17	29.44	27.72	-1.84	-6.22%	27.41	29.85	28002	8037	1.89%
2026-07-16	29.11	29.56	0.13	0.44%	28.89	30.61	24754	7362	1.67%
2026-07-15	30.10	29.43	-0.64	-2.13%	29.30	30.49	23881	7127	1.61%
2026-07-14	29.38	30.07	0.33	1.11%	29.35	30.13	28048	8347	1.89%
2026-07-13	30.61	29.74	-1.10	-3.57%	28.62	30.83	28037	8275	1.89%
2026-07-10	30.99	30.84	0.34	1.11%	29.80	31.32	25707	7898	1.74%
2026-07-09	30.19	30.50	0.31	1.03%	28.98	30.87	27730	8305	1.87%
2026-07-08	31.35	30.19	-1.15	-3.67%	30.06	31.45	25283	7713	1.71%
2026-07-07	33.93	31.34	-2.64	-7.77%	31.03	34.00	30566	9848	2.06%
2026-07-06	34.01	33.98	-0.48	-1.39%	33.80	34.83	24264	8294	1.64%
2026-07-03	33.95	34.46	0.55	1.62%	33.95	35.10	26308	9130	1.78%
2026-07-02	32.99	33.91	0.48	1.44%	32.78	34.99	37616	12792	2.54%
2026-07-01	34.26	33.43	-0.33	-0.98%	32.89	34.49	28916	9665	1.95%
2026-06-30	33.39	33.76	-0.28	-0.82%	33.14	34.30	27450	9226	1.85%
2026-06-29	33.46	34.04	0.83	2.50%	32.22	34.50	43871	14670	2.96%
2026-06-26	34.74	33.21	-1.59	-4.57%	33.17	34.74	38149	12867	2.57%
2026-06-25	36.21	34.80	-1.50	-4.13%	34.56	36.88	48963	17377	3.30%
2026-06-24	37.10	36.30	-0.98	-2.63%	35.93	38.70	53111	19553	3.58%
2026-06-23	36.54	37.28	0.88	2.42%	35.95	38.02	44496	16499	3.00%
2026-06-22	36.36	36.40	-0.66	-1.78%	35.49	37.61	35295	12812	2.38%
2026-06-18	36.23	37.06	0.71	1.95%	35.88	37.94	34948	12917	2.36%
2026-06-17	36.92	36.35	-0.61	-1.65%	36.07	37.98	33621	12348	2.27%
2026-06-16	36.78	37.30	0.36	0.97%	35.20	37.87	37470	13716	2.53%
2026-06-15	36.14	36.94	0.85	2.36%	35.60	37.25	45418	16587	3.07%
2026-06-12	37.78	36.09	-1.15	-3.09%	35.30	38.27	53022	19323	3.58%
2026-06-11	38.05	37.24	-0.54	-1.43%	37.10	40.90	63832	24718	4.31%
2026-06-10	36.72	37.78	0.59	1.59%	35.80	39.85	64227	23852	4.33%
2026-06-09	38.79	37.19	-1.30	-3.38%	36.88	39.37	42445	15971	2.86%
2026-06-08	39.62	38.49	-2.06	-5.08%	37.92	40.33	33814	13235	2.28%
2026-06-05	41.55	40.55	-1.09	-2.62%	39.50	41.62	36001	14555	2.43%
2026-06-04	43.21	41.64	-1.98	-4.54%	41.56	43.89	32525	13919	2.20%
2026-06-03	42.82	43.62	0.79	1.84%	42.14	43.78	26635	11493	1.80%
2026-06-02	43.00	42.83	-0.23	-0.53%	41.94	43.70	24792	10526	1.67%
2026-06-01	42.80	43.06	0.18	0.42%	41.40	43.80	31072	13349	2.10%
2026-05-29	44.56	42.88	-1.67	-3.75%	42.40	45.04	36717	15837	2.48%
2026-05-28	45.21	44.55	-1.17	-2.56%	43.00	46.28	41962	18673	2.83%
2026-05-27	46.80	45.72	-1.44	-3.05%	45.17	47.71	28516	13145	1.92%
2026-05-26	46.59	47.16	0.09	0.19%	45.10	47.77	40306	18658	2.72%
2026-05-25	48.60	47.07	-1.53	-3.15%	45.00	49.03	50548	23683	3.41%
2026-05-22	47.53	48.60	0.60	1.25%	47.20	48.96	31259	15097	2.11%
2026-05-21	49.47	48.00	-1.43	-2.89%	47.52	51.23	41779	20663	2.82%
2026-05-20	48.09	49.43	0.33	0.67%	47.80	50.08	38147	18634	2.57%
2026-05-19	48.90	49.10	0.40	0.82%	46.93	50.88	58135	28235	3.92%
2026-05-18	51.55	48.70	-3.20	-6.17%	48.10	52.08	59955	29455	4.05%
2026-05-15	55.00	51.90	-4.35	-7.73%	50.85	56.25	77747	41205	5.25%
2026-05-14	51.14	56.25	5.11	9.99%	50.37	56.25	57139	30235	3.86%
2026-05-13	51.61	51.14	-0.29	-0.56%	51.05	52.60	35320	18251	2.38%
2026-05-12	52.74	51.43	-1.13	-2.15%	50.50	52.74	43082	22093	2.91%