新亚强 (603155) - 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	14.00	14.43	0.23	1.62%	13.77	14.52	56067	7944	1.78%
2025-04-02	14.22	14.20	0.02	0.14%	14.03	14.45	30475	4332	0.97%
2025-04-01	13.92	14.18	0.25	1.79%	13.92	14.50	35064	4966	1.11%
2025-03-31	13.97	13.93	-0.15	-1.07%	13.59	14.06	53159	7338	1.68%
2025-03-28	14.50	14.08	-0.53	-3.63%	14.08	14.69	72746	10425	2.30%
2025-03-27	14.70	14.61	-0.09	-0.61%	14.59	15.06	80784	11959	2.56%
2025-03-26	14.69	14.70	-0.14	-0.94%	14.60	15.05	71851	10607	2.28%
2025-03-25	14.88	14.84	-0.30	-1.98%	14.80	15.35	94895	14248	3.01%
2025-03-24	14.57	15.14	0.53	3.63%	14.15	15.44	131282	19370	4.16%
2025-03-21	14.15	14.61	0.26	1.81%	14.00	14.85	123608	17875	3.91%
2025-03-20	13.94	14.35	0.41	2.94%	13.85	15.03	141254	20559	4.47%
2025-03-19	13.97	13.94	-0.08	-0.57%	13.88	14.06	29809	4162	0.94%
2025-03-18	13.93	14.02	0.11	0.79%	13.87	14.05	28284	3945	0.90%
2025-03-17	14.08	13.91	-0.10	-0.71%	13.82	14.15	31709	4418	1.00%
2025-03-14	13.95	14.01	0.07	0.50%	13.80	14.04	28072	3916	0.89%
2025-03-13	14.11	13.94	-0.21	-1.48%	13.75	14.17	38903	5408	1.23%
2025-03-12	14.20	14.15	-0.03	-0.21%	14.04	14.28	42457	6013	1.34%
2025-03-11	13.90	14.18	0.18	1.29%	13.82	14.26	52200	7378	1.65%
2025-03-10	13.84	14.00	0.12	0.86%	13.78	14.00	36644	5087	1.16%
2025-03-07	13.78	13.88	0.07	0.51%	13.76	14.04	42518	5912	1.35%
2025-03-06	13.51	13.81	0.17	1.25%	13.51	13.95	35145	4838	1.11%
2025-03-05	13.50	13.64	0.08	0.59%	13.32	13.64	26398	3554	0.84%
2025-03-04	13.42	13.56	0.07	0.52%	13.37	13.61	25828	3484	0.82%
2025-03-03	13.38	13.49	0.09	0.67%	13.38	13.76	32087	4372	1.02%
2025-02-28	13.80	13.40	-0.42	-3.04%	13.40	13.82	37112	5024	1.18%
2025-02-27	13.95	13.82	0.00	0.00%	13.60	14.10	45619	6309	1.44%
2025-02-26	13.67	13.82	0.18	1.32%	13.67	13.95	42009	5811	1.33%
2025-02-25	13.66	13.64	-0.22	-1.59%	13.60	13.86	30454	4175	0.96%
2025-02-24	13.90	13.86	-0.16	-1.14%	13.62	14.01	38211	5265	1.21%
2025-02-21	13.92	14.02	0.04	0.29%	13.87	14.11	57623	8058	1.82%
2025-02-20	13.43	13.98	0.60	4.48%	13.39	14.26	78919	10976	2.50%
2025-02-19	13.19	13.38	0.10	0.75%	13.19	13.44	25737	3434	0.82%
2025-02-18	13.76	13.28	-0.48	-3.49%	13.20	13.80	36227	4892	1.15%
2025-02-17	13.62	13.76	0.14	1.03%	13.58	13.85	26853	3682	0.85%
2025-02-14	13.66	13.62	-0.02	-0.15%	13.45	13.78	33883	4606	1.07%
2025-02-13	13.94	13.64	-0.33	-2.36%	13.61	13.96	41801	5751	1.32%
2025-02-12	13.90	13.97	0.03	0.22%	13.81	13.97	33419	4644	1.06%
2025-02-11	14.25	13.94	-0.33	-2.31%	13.84	14.25	46425	6480	1.47%
2025-02-10	14.13	14.27	0.17	1.21%	13.97	14.27	42307	5969	1.34%
2025-02-07	14.15	14.10	-0.08	-0.56%	13.96	14.32	61287	8650	1.94%
2025-02-06	13.95	14.18	0.21	1.50%	13.65	14.18	52193	7299	1.65%
2025-02-05	13.90	13.97	0.16	1.16%	13.74	14.03	44254	6154	1.40%
2025-01-27	13.96	13.81	-0.14	-1.00%	13.76	14.14	32243	4480	1.02%
2025-01-24	14.08	13.95	-0.13	-0.92%	13.73	14.19	64740	8996	2.05%
2025-01-23	14.32	14.08	-0.74	-4.99%	14.04	14.68	104138	14961	3.30%
2025-01-22	14.75	14.82	0.42	2.92%	14.32	15.49	165539	24577	5.24%
2025-01-21	13.10	14.40	1.31	10.01%	12.98	14.40	83503	11445	2.64%
2025-01-20	12.98	13.09	0.20	1.55%	12.78	13.14	29032	3765	0.92%
2025-01-17	12.55	12.89	0.29	2.30%	12.47	13.10	38393	4918	1.22%
2025-01-16	12.69	12.60	-0.02	-0.16%	12.49	12.84	25696	3250	0.81%
2025-01-15	12.58	12.62	0.05	0.40%	12.43	12.80	28048	3538	0.89%
2025-01-14	12.14	12.57	0.53	4.40%	12.05	12.57	30178	3744	0.96%
2025-01-13	11.80	12.04	0.01	0.08%	11.73	12.14	21280	2539	0.67%
2025-01-10	12.50	12.03	-0.52	-4.14%	12.00	12.58	32494	3984	1.03%
2025-01-09	12.20	12.55	0.25	2.03%	12.15	12.61	36182	4500	1.15%
2025-01-08	12.35	12.30	-0.18	-1.44%	11.88	12.47	36083	4398	1.14%
2025-01-07	12.29	12.48	0.14	1.13%	12.16	12.48	36803	4547	1.17%
2025-01-06	12.25	12.34	0.09	0.73%	11.83	12.37	32428	3958	1.03%
2025-01-03	13.15	12.25	-0.95	-7.20%	12.21	13.28	63979	8062	2.03%
2025-01-02	13.40	13.20	-0.25	-1.86%	12.96	13.73	62463	8289	1.98%
2024-12-31	14.56	13.45	-1.11	-7.62%	13.40	14.56	89590	12380	2.84%
2024-12-30	14.81	14.56	-0.57	-3.77%	14.54	15.10	76006	11175	2.41%
2024-12-27	15.03	15.13	-0.19	-1.24%	14.72	15.69	109775	16770	3.48%
2024-12-26	15.48	15.32	0.34	2.27%	14.98	15.87	125928	19230	3.99%
2024-12-25	15.79	14.98	-0.81	-5.13%	14.79	16.24	188777	28869	5.98%