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
2025-08-01	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%
2025-07-23	12.44	12.35	-0.14	-1.12%	12.35	12.51	46882	5827	2.04%
2025-07-22	12.66	12.49	-0.14	-1.11%	12.42	12.66	50551	6319	2.20%
2025-07-21	12.47	12.63	0.17	1.36%	12.47	12.64	52965	6668	2.30%
2025-07-18	12.56	12.46	-0.11	-0.88%	12.37	12.61	49890	6207	2.17%
2025-07-17	12.61	12.57	-0.04	-0.32%	12.53	12.73	49594	6250	2.15%
2025-07-16	12.55	12.61	0.07	0.56%	12.45	12.65	48928	6155	2.13%
2025-07-15	12.83	12.54	-0.17	-1.34%	12.45	12.84	57190	7197	2.48%
2025-07-14	12.60	12.71	0.11	0.87%	12.54	12.80	59163	7518	2.57%
2025-07-11	12.55	12.60	0.00	0.00%	12.39	12.62	53851	6740	2.34%
2025-07-10	12.64	12.60	-0.04	-0.32%	12.50	12.66	46235	5814	2.01%
2025-07-09	12.69	12.64	-0.04	-0.32%	12.57	12.80	62189	7874	2.70%
2025-07-08	12.68	12.68	0.00	0.00%	12.55	12.70	53509	6758	2.33%
2025-07-07	12.32	12.68	0.23	1.85%	12.25	12.70	72568	9099	3.15%
2025-07-04	12.69	12.45	-0.13	-1.03%	12.43	12.75	80162	10058	3.48%
2025-07-03	12.39	12.58	0.23	1.86%	12.30	12.63	109597	13716	4.76%
2025-07-02	12.28	12.35	0.02	0.16%	12.23	12.41	55727	6865	2.42%
2025-07-01	12.40	12.33	0.01	0.08%	12.08	12.41	72924	8931	3.17%
2025-06-30	12.25	12.32	0.04	0.33%	12.18	12.37	65468	8042	2.84%
2025-06-27	12.16	12.28	0.09	0.74%	12.15	12.34	68563	8390	2.98%
2025-06-26	12.17	12.19	0.02	0.16%	12.12	12.39	96329	11781	4.19%
2025-06-25	12.37	12.17	-0.04	-0.33%	12.05	12.49	127845	15682	5.55%
2025-06-24	11.97	12.21	0.32	2.69%	11.91	12.21	106792	12949	4.64%
2025-06-23	11.66	11.89	0.12	1.02%	11.60	11.91	80583	9506	3.50%
2025-06-20	11.86	11.77	-0.01	-0.08%	11.66	11.98	87792	10378	3.81%
2025-06-19	12.19	11.78	-0.55	-4.46%	11.71	12.36	126158	15196	5.48%
2025-06-18	12.23	12.33	-0.08	-0.64%	12.02	12.34	135712	16555	5.90%
2025-06-17	12.66	12.41	-0.42	-3.27%	12.17	12.74	255016	31499	11.08%
2025-06-16	13.31	12.83	-1.18	-8.42%	12.78	13.50	326816	42470	14.20%
2025-06-13	14.70	14.01	-1.45	-9.38%	14.00	16.20	418964	63189	18.20%
2025-06-12	14.19	15.46	1.41	10.04%	13.81	15.46	475824	70545	20.68%
2025-06-11	14.05	14.05	1.28	10.02%	14.05	14.05	93658	13158	4.07%
2025-06-10	11.60	12.77	1.16	9.99%	11.48	12.77	70637	8776	3.07%
2025-06-09	11.68	11.61	0.04	0.35%	11.52	11.68	28618	3319	1.24%
2025-06-06	11.38	11.57	0.15	1.31%	11.35	11.58	27029	3095	1.17%
2025-06-05	11.61	11.52	-0.09	-0.78%	11.48	11.62	24541	2830	1.07%
2025-06-04	11.53	11.61	0.08	0.69%	11.44	11.67	24299	2817	1.06%
2025-06-03	11.44	11.53	0.08	0.70%	11.36	11.62	30707	3536	1.33%
2025-05-30	11.72	11.45	-0.29	-2.47%	11.40	11.73	32673	3756	1.42%
2025-05-29	11.65	11.74	0.13	1.12%	11.52	11.82	34048	3991	1.48%
2025-05-28	11.60	11.61	0.02	0.17%	11.51	11.73	22814	2644	0.99%
2025-05-27	11.56	11.59	0.00	0.00%	11.33	11.63	24512	2822	1.07%
2025-05-26	11.42	11.59	0.18	1.58%	11.35	11.69	33788	3913	1.47%
2025-05-23	11.43	11.41	-0.09	-0.78%	11.39	11.68	24542	2828	1.07%
2025-05-22	11.63	11.50	-0.17	-1.46%	11.44	11.77	23251	2690	1.01%
2025-05-21	11.70	11.67	-0.03	-0.26%	11.51	11.71	24374	2832	1.06%
2025-05-20	11.61	11.70	0.10	0.86%	11.52	11.72	26949	3136	1.17%
2025-05-19	11.43	11.60	0.16	1.40%	11.31	11.65	31629	3640	1.37%
2025-05-16	11.22	11.44	0.23	2.05%	11.16	11.49	26606	3034	1.16%
2025-05-15	11.23	11.21	-0.07	-0.62%	11.16	11.32	23337	2622	1.01%
2025-05-14	11.32	11.28	-0.04	-0.35%	11.21	11.38	26583	2995	1.16%
2025-05-13	11.41	11.32	-0.06	-0.53%	11.31	11.50	29971	3407	1.30%
2025-05-12	11.44	11.38	-0.09	-0.78%	11.33	11.61	36163	4130	1.57%
2025-05-09	11.59	11.47	-0.14	-1.21%	11.38	11.59	36238	4156	1.57%
2025-05-08	11.24	11.61	0.31	2.74%	11.24	11.64	44217	5092	1.92%
2025-05-07	11.44	11.30	-0.04	-0.35%	11.15	11.53	51811	5840	2.25%
2025-05-06	10.97	11.34	0.39	3.56%	10.95	11.35	47061	5293	2.04%
2025-04-30	10.62	10.95	0.27	2.53%	10.62	11.10	53426	5848	2.32%
2025-04-29	10.42	10.68	0.36	3.49%	10.26	10.73	55130	5834	2.40%
2025-04-28	10.50	10.32	0.22	2.18%	10.25	10.90	77200	8059	3.35%
2025-04-25	10.16	10.10	-0.06	-0.59%	10.08	10.22	21218	2149	0.92%
2025-04-24	10.16	10.16	-0.02	-0.20%	10.05	10.28	22459	2281	0.98%