新日股份 (603787) - 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
2025-10-31	13.88	14.37	0.72	5.27%	13.72	14.40	183345	25982	7.97%
2025-10-30	13.84	13.65	-0.35	-2.50%	13.65	14.29	126728	17553	5.51%
2025-10-29	13.86	14.00	0.40	2.94%	13.63	14.18	202786	28167	8.81%
2025-10-28	13.95	13.60	-0.35	-2.51%	13.60	14.58	314687	44385	13.67%
2025-10-27	13.69	13.95	1.27	10.02%	13.46	13.95	112700	15627	4.90%
2025-10-24	12.61	12.68	0.00	0.00%	12.60	12.85	38956	4956	1.69%
2025-10-23	12.42	12.68	0.19	1.52%	12.35	12.68	37843	4756	1.64%
2025-10-22	12.35	12.49	0.05	0.40%	12.35	12.58	24744	3092	1.08%
2025-10-21	12.20	12.44	0.24	1.97%	12.15	12.44	28888	3563	1.26%
2025-10-20	12.11	12.20	0.11	0.91%	12.10	12.23	24326	2960	1.06%
2025-10-17	12.25	12.09	-0.19	-1.55%	12.05	12.37	31416	3823	1.37%
2025-10-16	12.35	12.28	-0.09	-0.73%	12.26	12.51	26552	3282	1.15%
2025-10-15	12.09	12.37	0.28	2.32%	12.07	12.37	32903	4040	1.43%
2025-10-14	12.10	12.09	0.01	0.08%	12.06	12.26	26331	3197	1.14%
2025-10-13	11.88	12.08	-0.12	-0.98%	11.70	12.15	33708	4036	1.46%
2025-10-10	12.03	12.20	0.16	1.33%	12.03	12.30	32969	4019	1.43%
2025-10-09	12.15	12.04	-0.06	-0.50%	11.96	12.15	27660	3330	1.20%
2025-09-30	12.25	12.10	-0.13	-1.06%	12.10	12.29	20546	2498	0.89%
2025-09-29	12.22	12.23	0.06	0.49%	11.97	12.32	26183	3190	1.14%
2025-09-26	12.04	12.17	0.13	1.08%	11.96	12.33	32569	3965	1.42%
2025-09-25	12.37	12.14	-0.23	-1.86%	12.06	12.42	33294	4066	1.45%
2025-09-24	12.15	12.37	0.14	1.14%	12.08	12.40	31477	3865	1.37%
2025-09-23	12.20	12.23	-0.02	-0.16%	11.89	12.31	42541	5137	1.85%
2025-09-22	12.22	12.25	-0.02	-0.16%	12.19	12.45	33985	4179	1.48%
2025-09-19	12.48	12.27	-0.30	-2.39%	12.20	12.52	55496	6835	2.41%
2025-09-18	12.75	12.57	-0.13	-1.02%	12.41	13.18	74554	9557	3.24%
2025-09-17	12.68	12.70	0.01	0.08%	12.67	12.80	42011	5350	1.83%
2025-09-16	12.59	12.69	0.10	0.79%	12.52	12.69	40339	5094	1.75%
2025-09-15	12.60	12.59	-0.09	-0.71%	12.56	12.74	46261	5839	2.01%
2025-09-12	13.00	12.68	-0.44	-3.35%	12.66	13.06	88948	11385	3.86%
2025-09-11	13.25	13.12	-0.38	-2.81%	12.95	13.45	131112	17174	5.70%
2025-09-10	12.96	13.50	0.54	4.17%	12.87	13.50	55371	7236	2.41%
2025-09-09	12.88	12.96	0.08	0.62%	12.84	13.05	41414	5366	1.80%
2025-09-08	12.77	12.88	0.19	1.50%	12.69	12.90	39175	5014	1.70%
2025-09-05	12.58	12.69	0.14	1.12%	12.43	12.71	35681	4505	1.55%
2025-09-04	12.44	12.55	0.14	1.13%	12.42	12.73	56246	7083	2.44%
2025-09-03	12.85	12.41	-0.42	-3.27%	12.37	12.92	48787	6142	2.12%
2025-09-02	12.92	12.83	-0.11	-0.85%	12.51	13.01	66390	8458	2.88%
2025-09-01	12.98	12.94	-0.04	-0.31%	12.86	13.35	75834	9888	3.30%
2025-08-29	12.88	12.98	0.08	0.62%	12.78	13.04	51623	6654	2.24%
2025-08-28	12.99	12.90	-0.11	-0.85%	12.43	13.15	69893	8938	3.04%
2025-08-27	13.40	13.01	-0.39	-2.91%	12.99	13.60	77887	10360	3.38%
2025-08-26	13.42	13.40	-0.03	-0.22%	13.30	13.55	57261	7702	2.49%
2025-08-25	13.52	13.43	-0.22	-1.61%	13.31	13.55	79626	10693	3.46%
2025-08-22	13.72	13.65	-0.18	-1.30%	13.51	13.86	80125	10921	3.48%
2025-08-21	13.69	13.83	0.14	1.02%	13.52	13.99	122407	16830	5.32%
2025-08-20	13.28	13.69	0.46	3.48%	13.14	13.90	135157	18373	5.87%
2025-08-19	13.06	13.23	0.17	1.30%	12.97	13.25	52352	6876	2.27%
2025-08-18	13.10	13.06	0.03	0.23%	13.00	13.15	50882	6652	2.21%
2025-08-15	12.93	13.03	0.20	1.56%	12.85	13.19	57604	7522	2.50%
2025-08-14	13.18	12.83	-0.35	-2.66%	12.80	13.35	51775	6726	2.25%
2025-08-13	13.17	13.18	0.01	0.08%	13.10	13.33	45273	5964	1.97%
2025-08-12	13.30	13.17	-0.17	-1.27%	13.14	13.38	43360	5725	1.88%
2025-08-11	13.02	13.34	0.36	2.77%	13.02	13.34	58552	7739	2.54%
2025-08-08	13.00	12.98	-0.04	-0.31%	12.87	13.05	44475	5765	1.93%
2025-08-07	12.92	13.02	0.10	0.77%	12.92	13.06	52099	6766	2.26%
2025-08-06	12.88	12.92	0.04	0.31%	12.80	12.94	40175	5176	1.75%
2025-08-05	12.75	12.88	0.24	1.90%	12.67	12.88	52029	6660	2.26%
2025-08-04	12.46	12.64	0.14	1.12%	12.37	12.65	44335	5568	1.93%
2025-08-01	12.35	12.50	0.13	1.05%	12.31	12.55	38017	4741	1.65%
2025-07-31	12.50	12.37	-0.19	-1.51%	12.31	12.59	39776	4945	1.73%
2025-07-30	12.60	12.56	-0.08	-0.63%	12.41	12.60	42956	5375	1.87%
2025-07-29	12.77	12.64	-0.17	-1.33%	12.51	12.80	64431	8125	2.80%
2025-07-28	12.55	12.81	0.26	2.07%	12.52	13.12	105602	13551	4.59%
2025-07-25	12.43	12.55	0.12	0.97%	12.39	12.61	51922	6500	2.26%
2025-07-24	12.35	12.43	0.08	0.65%	12.33	12.47	42574	5286	1.85%