新泉股份 (603179) - 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
2026-08-14	41.26	40.35	-0.93	-2.25%	39.74	41.50	203869	82525	2.85%
2026-08-13	41.56	41.28	-0.09	-0.22%	41.21	43.17	264206	111049	3.70%
2026-08-12	41.66	41.37	-0.29	-0.70%	40.56	41.99	300879	124597	4.21%
2026-08-11	37.97	41.66	3.79	10.01%	37.30	41.66	304677	122232	4.27%
2026-08-10	38.98	37.87	-1.03	-2.65%	37.56	39.24	136189	51674	1.91%
2026-08-07	38.80	38.90	0.06	0.15%	37.51	39.26	197149	75686	2.76%
2026-08-06	39.28	38.84	-0.88	-2.22%	38.40	39.43	177734	69035	2.49%
2026-08-05	39.88	39.72	0.34	0.86%	38.80	40.17	191514	76052	2.68%
2026-08-04	39.20	39.38	-0.42	-1.06%	37.14	39.94	236145	91055	3.31%
2026-08-03	38.97	39.80	1.20	3.11%	38.28	40.41	182686	72450	2.56%
2026-07-31	37.20	38.60	2.69	7.49%	36.80	39.28	190656	73197	2.67%
2026-07-30	37.74	35.91	-1.92	-5.08%	35.66	38.00	175950	64330	2.46%
2026-07-29	38.00	37.83	-0.17	-0.45%	36.95	38.36	138930	52344	1.95%
2026-07-28	38.93	38.00	-1.49	-3.77%	37.88	40.07	139302	53978	1.95%
2026-07-27	38.56	39.49	0.98	2.54%	37.88	39.56	142888	55376	2.00%
2026-07-24	38.50	38.51	-2.07	-5.10%	38.23	40.08	197319	77184	2.76%
2026-07-23	41.80	40.58	-2.32	-5.41%	39.73	42.47	226271	91731	3.17%
2026-07-22	42.50	42.90	0.29	0.68%	41.33	43.56	166677	70665	2.33%
2026-07-21	40.98	42.61	1.80	4.41%	39.95	43.24	203820	84698	2.85%
2026-07-20	42.00	40.81	-0.23	-0.56%	39.70	42.30	257307	105665	3.60%
2026-07-17	44.15	41.04	-3.11	-7.04%	41.00	44.60	219948	93407	3.08%
2026-07-16	44.60	44.15	-0.90	-2.00%	43.66	46.74	168665	76217	2.36%
2026-07-15	44.20	45.05	0.95	2.15%	43.70	46.23	162861	73401	2.28%
2026-07-14	43.48	44.10	0.61	1.40%	42.48	44.68	127374	55359	1.78%
2026-07-13	46.31	43.49	-3.07	-6.59%	43.16	46.32	190863	84595	2.67%
2026-07-10	47.26	46.56	-0.44	-0.94%	46.56	48.80	177177	84568	2.48%
2026-07-09	48.33	47.00	-0.38	-0.80%	45.94	48.50	177431	83117	2.48%
2026-07-08	52.01	47.38	-5.26	-9.99%	47.38	52.26	273323	134501	3.83%
2026-07-07	53.44	52.64	-0.28	-0.53%	52.10	55.17	260507	139250	3.65%
2026-07-06	53.40	52.92	-0.55	-1.03%	52.68	55.93	399205	216555	5.59%
2026-07-03	50.38	53.47	2.94	5.82%	49.65	54.59	488788	258477	6.84%
2026-07-02	51.00	50.53	0.65	1.30%	49.31	52.00	379684	193604	5.32%
2026-07-01	50.30	49.88	0.23	0.46%	48.57	50.90	238096	118462	3.33%
2026-06-30	47.98	49.65	2.05	4.31%	47.73	50.99	281501	138657	3.94%
2026-06-29	45.50	47.60	2.13	4.68%	44.20	48.05	286619	132024	4.01%
2026-06-26	46.77	45.47	-1.30	-2.78%	45.16	47.91	206250	95127	2.89%
2026-06-25	49.19	46.77	-2.19	-4.47%	46.60	49.45	232228	110171	3.25%
2026-06-24	47.64	48.96	1.56	3.29%	46.20	51.04	326162	160444	4.57%
2026-06-23	48.60	47.40	-1.70	-3.46%	46.60	48.61	226970	107836	3.18%
2026-06-22	51.45	49.10	-3.50	-6.65%	48.02	52.40	383013	189730	5.36%
2026-06-18	50.58	52.60	2.24	4.45%	50.37	53.83	361778	189158	5.07%
2026-06-17	50.08	50.36	-0.08	-0.16%	49.00	51.38	215020	107554	3.01%
2026-06-16	52.67	50.44	-2.24	-4.25%	50.03	52.70	243450	124157	3.41%
2026-06-15	48.51	52.68	4.20	8.66%	48.50	52.91	310198	158241	4.34%
2026-06-12	51.29	48.48	-2.02	-4.00%	48.40	51.75	262750	130559	3.68%
2026-06-11	50.34	50.50	0.15	0.30%	49.50	52.10	210497	106849	2.95%
2026-06-10	52.19	50.35	-2.23	-4.24%	49.26	53.77	269459	136835	3.77%
2026-06-09	53.45	52.58	-0.67	-1.26%	50.78	53.50	292124	151325	4.09%
2026-06-08	50.22	53.25	1.04	1.99%	50.10	54.50	343538	182203	4.81%
2026-06-05	53.15	52.21	-0.90	-1.69%	50.54	54.48	297855	155684	4.17%
2026-06-04	52.00	53.11	0.32	0.61%	51.95	55.42	343172	185137	4.80%
2026-06-03	50.99	52.79	1.57	3.07%	49.98	53.98	345187	182366	4.83%
2026-06-02	51.00	51.22	0.71	1.41%	49.93	52.98	289484	149347	4.05%
2026-06-01	51.99	50.51	-1.58	-3.03%	49.86	52.54	234270	119817	3.28%
2026-05-29	54.55	52.09	-2.10	-3.88%	51.50	55.09	306690	161794	4.29%
2026-05-28	56.88	54.19	-2.38	-4.21%	53.17	56.88	388060	210622	5.43%
2026-05-27	59.30	56.57	-3.53	-5.87%	56.07	60.30	429640	248848	6.02%
2026-05-26	60.38	60.10	-1.36	-2.21%	58.58	61.38	418449	250618	5.86%
2026-05-25	61.00	61.46	0.36	0.59%	59.83	63.70	429797	263629	6.02%
2026-05-22	60.82	61.10	-0.84	-1.36%	60.20	64.98	618720	386346	8.66%
2026-05-21	60.50	61.94	4.56	7.95%	59.57	63.12	725517	450978	10.16%
2026-05-20	57.00	57.38	-0.13	-0.23%	55.88	58.32	340306	194168	4.76%
2026-05-19	77.81	80.82	3.16	4.07%	75.00	81.57	296474	232245	5.81%
2026-05-18	73.95	77.66	3.35	4.51%	73.66	79.17	305466	235566	5.99%
2026-05-15	70.81	74.31	3.51	4.96%	69.98	76.98	392156	288454	7.69%
2026-05-14	71.72	70.80	-0.91	-1.27%	70.30	73.65	257689	184759	5.05%
2026-05-13	71.12	71.71	-0.49	-0.68%	69.66	72.10	262216	185590	5.14%
2026-05-12	71.55	72.20	1.00	1.40%	71.00	74.21	335133	244070	6.57%
2026-05-11	71.20	71.20	0.05	0.07%	68.66	72.00	299962	212540	5.88%