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
2026-05-07	52.51	55.72	2.68	5.05%	52.15	56.68	60212	33096	4.06%
2026-05-06	56.04	53.04	-1.90	-3.46%	52.18	56.04	69965	37295	4.72%
2026-04-30	58.50	54.94	-4.94	-8.25%	54.13	60.86	96238	54436	6.50%
2026-04-29	58.50	59.88	0.79	1.34%	58.50	60.56	50774	30258	3.43%
2026-04-28	58.86	59.09	0.23	0.39%	57.40	59.76	64800	37948	4.37%
2026-04-27	61.17	58.86	0.82	1.41%	56.46	61.36	111470	65032	7.52%
2026-04-24	52.01	58.04	5.28	10.01%	52.01	58.04	32656	18410	2.20%
2026-04-23	53.87	52.76	-1.17	-2.17%	51.77	55.18	82476	43811	5.57%
2026-04-22	55.00	53.93	-1.30	-2.35%	53.91	58.88	146213	81990	9.87%
2026-04-21	50.01	55.23	5.02	10.00%	50.00	55.23	46584	25140	3.14%
2026-04-20	50.20	50.21	0.40	0.80%	49.01	51.16	56550	28381	3.82%
2026-04-17	47.24	49.81	2.28	4.80%	47.20	51.21	70417	35152	4.75%
2026-04-16	46.16	47.53	1.37	2.97%	45.23	47.76	71000	32869	4.79%
2026-04-15	43.86	46.16	2.30	5.24%	43.50	48.25	103401	47483	6.98%
2026-04-14	43.19	43.86	1.01	2.36%	42.27	43.87	56303	24242	3.80%
2026-04-13	42.00	42.85	0.31	0.73%	41.88	43.25	47898	20395	3.23%
2026-04-10	42.10	42.54	0.38	0.90%	41.70	43.00	52381	22226	3.54%
2026-04-09	42.76	42.16	-0.45	-1.06%	41.70	43.34	64004	27147	4.32%
2026-04-08	43.50	42.61	-0.91	-2.09%	41.02	44.28	92141	39371	6.22%
2026-04-07	45.63	43.52	-2.47	-5.37%	42.68	45.92	99107	43871	6.69%
2026-04-03	50.50	45.99	-5.11	-10.00%	45.99	52.00	98167	47211	6.63%
2026-04-02	46.74	51.10	3.58	7.53%	46.41	52.27	131732	66253	8.89%
2026-04-01	47.65	47.52	-0.61	-1.27%	44.42	50.90	114192	54990	7.71%
2026-03-31	45.60	48.13	3.11	6.91%	44.00	48.97	98527	45929	6.65%
2026-03-30	40.00	45.02	4.09	9.99%	39.18	45.02	71720	30744	4.84%
2026-03-27	39.16	40.93	-0.07	-0.17%	39.16	42.61	63912	26092	4.31%
2026-03-26	38.41	41.00	2.21	5.70%	38.08	42.65	91978	36991	6.21%
2026-03-25	39.30	38.79	-0.90	-2.27%	37.88	39.40	79063	30373	5.34%
2026-03-24	39.15	39.69	1.11	2.88%	37.95	39.98	99944	38771	6.75%
2026-03-23	34.68	38.58	3.51	10.01%	34.49	38.58	105733	39555	7.14%
2026-03-20	35.95	35.07	-0.91	-2.53%	34.97	36.37	52592	18673	3.55%
2026-03-19	34.69	35.98	1.35	3.90%	34.29	37.00	85755	30864	5.79%
2026-03-18	31.82	34.63	3.15	10.01%	31.25	34.63	48690	16280	3.29%
2026-03-17	31.36	31.48	-0.51	-1.59%	31.30	32.13	20052	6340	1.35%
2026-03-16	32.86	31.99	0.06	0.19%	31.38	32.86	21560	6867	1.46%
2026-03-13	32.37	31.93	-0.41	-1.27%	31.75	32.66	15401	4952	1.04%
2026-03-12	33.37	32.34	-1.19	-3.55%	32.23	33.58	17786	5826	1.20%
2026-03-11	33.85	33.53	-0.32	-0.95%	33.47	34.51	22794	7721	1.54%
2026-03-10	33.30	33.85	1.00	3.04%	32.92	34.09	19581	6613	1.32%
2026-03-09	32.50	32.85	-0.31	-0.93%	32.08	33.12	21116	6873	1.43%
2026-03-06	31.05	33.16	1.65	5.24%	31.05	34.18	34633	11425	2.34%
2026-03-05	32.50	31.51	0.44	1.42%	31.39	32.57	19500	6200	1.32%
2026-03-04	30.86	31.07	0.19	0.62%	30.00	31.47	21148	6550	1.43%
2026-03-03	32.25	30.88	-1.29	-4.01%	30.80	32.66	33452	10595	2.26%
2026-03-02	33.98	32.17	-2.33	-6.75%	32.10	34.22	42357	13866	2.86%
2026-02-27	33.60	34.50	0.75	2.22%	33.15	34.75	21895	7490	1.48%
2026-02-26	33.59	33.75	0.01	0.03%	33.32	33.98	16230	5455	1.10%
2026-02-25	33.36	33.74	0.34	1.02%	32.78	34.11	32095	10740	2.17%
2026-02-24	33.83	33.40	-0.04	-0.12%	33.02	34.00	23122	7718	1.56%
2026-02-13	34.00	33.44	-0.35	-1.04%	33.21	34.15	14339	4802	0.97%
2026-02-12	34.00	33.79	0.03	0.09%	33.44	34.43	24736	8393	1.67%
2026-02-11	34.70	33.76	-0.94	-2.71%	33.62	34.80	27735	9423	1.87%
2026-02-10	35.42	34.70	-0.72	-2.03%	34.60	35.98	30127	10558	2.03%
2026-02-09	35.51	35.42	-0.08	-0.23%	34.78	36.00	51319	18149	3.46%
2026-02-06	33.33	35.50	2.23	6.70%	33.29	35.98	66156	22884	4.47%
2026-02-05	31.05	33.27	1.94	6.19%	30.80	33.84	52599	17050	3.55%
2026-02-04	31.78	31.33	-0.47	-1.48%	31.10	31.88	22475	7070	1.52%
2026-02-03	31.13	31.80	0.67	2.15%	30.85	31.85	16322	5129	1.10%
2026-02-02	31.14	31.13	-0.08	-0.26%	31.00	31.95	23339	7361	1.58%
2026-01-30	30.96	31.21	0.25	0.81%	30.44	31.39	19665	6072	1.33%
2026-01-29	31.36	30.96	-0.50	-1.59%	30.82	31.90	17383	5437	1.17%
2026-01-28	31.57	31.46	-0.24	-0.76%	31.28	32.13	19422	6146	1.31%