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
2026-05-06	12.06	12.03	0.07	0.59%	11.94	12.09	51658	6212	2.24%
2026-04-30	11.88	11.96	0.08	0.67%	11.81	11.99	35061	4181	1.52%
2026-04-29	11.70	11.88	0.17	1.45%	11.63	11.96	46467	5517	2.02%
2026-04-28	11.90	11.71	-0.23	-1.93%	11.70	11.98	70649	8343	3.07%
2026-04-27	12.02	11.94	-0.39	-3.16%	11.61	12.04	94316	11144	4.10%
2026-04-24	12.00	12.33	0.28	2.32%	11.93	12.38	73476	8957	3.19%
2026-04-23	12.63	12.05	-0.74	-5.79%	11.99	12.65	119310	14519	5.18%
2026-04-22	12.74	12.79	0.05	0.39%	12.63	12.92	72036	9213	3.13%
2026-04-21	12.72	12.74	0.02	0.16%	12.56	12.74	47761	6045	2.08%
2026-04-20	12.49	12.72	0.13	1.03%	12.45	12.73	54715	6902	2.38%
2026-04-17	12.71	12.59	-0.12	-0.94%	12.44	12.73	66824	8393	2.90%
2026-04-16	12.58	12.71	0.11	0.87%	12.35	12.74	71089	8936	3.09%
2026-04-15	12.78	12.60	-0.14	-1.10%	12.57	12.78	53497	6763	2.32%
2026-04-14	12.73	12.74	-0.03	-0.23%	12.64	12.82	69643	8864	3.03%
2026-04-13	12.68	12.77	0.09	0.71%	12.53	12.77	85941	10880	3.73%
2026-04-10	12.61	12.68	0.06	0.48%	12.60	12.78	94759	12012	4.12%
2026-04-09	13.04	12.62	-0.58	-4.39%	12.56	13.04	143380	18211	6.23%
2026-04-08	12.90	13.20	0.10	0.76%	12.90	13.24	165848	21707	7.21%
2026-04-07	14.09	13.10	-1.42	-9.78%	13.07	14.23	234147	31141	10.17%
2026-04-03	15.88	14.52	-1.59	-9.87%	14.50	16.19	206901	31368	8.99%
2026-04-02	15.43	16.11	0.28	1.77%	15.23	16.11	205283	32318	8.92%
2026-04-01	16.10	15.83	-0.73	-4.41%	15.38	16.30	263438	41538	11.45%
2026-03-31	15.28	16.56	0.91	5.81%	14.90	17.11	365626	58801	15.89%
2026-03-30	14.80	15.65	0.66	4.40%	14.80	15.71	306575	46962	13.32%
2026-03-27	14.83	14.99	0.07	0.47%	14.56	15.50	251588	37693	10.93%
2026-03-26	15.10	14.92	-0.73	-4.66%	14.76	15.35	278620	41741	12.11%
2026-03-25	14.58	15.65	0.40	2.62%	14.58	15.65	384779	57768	16.72%
2026-03-24	15.92	15.25	0.43	2.90%	15.12	16.30	440612	69666	19.15%
2026-03-23	13.67	14.82	1.35	10.02%	13.18	14.82	245803	35771	10.68%
2026-03-20	13.81	13.47	-0.28	-2.04%	13.43	13.89	48116	6563	2.09%
2026-03-19	13.95	13.75	-0.35	-2.48%	13.66	14.15	40795	5641	1.77%
2026-03-18	13.61	14.10	0.47	3.45%	13.51	14.20	48352	6708	2.10%
2026-03-17	13.85	13.63	-0.23	-1.66%	13.54	14.00	28723	3953	1.25%
2026-03-16	13.61	13.86	0.26	1.91%	13.54	13.88	28409	3912	1.23%
2026-03-13	13.52	13.60	0.03	0.22%	13.46	13.82	25054	3425	1.09%
2026-03-12	13.88	13.57	-0.21	-1.52%	13.56	13.88	20447	2796	0.89%
2026-03-11	13.88	13.78	-0.10	-0.72%	13.73	14.02	27008	3735	1.17%
2026-03-10	13.63	13.88	0.36	2.66%	13.54	13.88	28222	3884	1.23%
2026-03-09	13.63	13.52	-0.08	-0.59%	13.27	13.63	30532	4103	1.33%
2026-03-06	13.11	13.60	0.49	3.74%	13.06	13.61	25509	3427	1.11%
2026-03-05	13.07	13.11	0.22	1.71%	13.03	13.30	24084	3174	1.05%
2026-03-04	13.16	12.89	-0.27	-2.05%	12.82	13.21	36450	4742	1.58%
2026-03-03	13.43	13.16	-0.27	-2.01%	13.15	13.63	40606	5424	1.76%
2026-03-02	13.76	13.43	-0.33	-2.40%	13.30	13.88	40782	5512	1.77%
2026-02-27	13.71	13.76	0.00	0.00%	13.71	13.90	23475	3236	1.02%
2026-02-26	13.78	13.76	0.06	0.44%	13.62	13.79	24163	3315	1.05%
2026-02-25	13.85	13.70	-0.10	-0.72%	13.67	13.93	26059	3587	1.13%
2026-02-24	13.59	13.80	0.25	1.85%	13.57	13.85	26525	3642	1.15%
2026-02-13	13.49	13.55	0.03	0.22%	13.41	13.67	19147	2603	0.83%
2026-02-12	13.73	13.52	-0.13	-0.95%	13.35	13.73	23946	3244	1.04%
2026-02-11	13.56	13.65	0.09	0.66%	13.44	13.69	24800	3376	1.08%
2026-02-10	13.60	13.56	0.02	0.15%	13.47	13.62	20506	2778	0.89%
2026-02-09	13.43	13.54	0.18	1.35%	13.41	13.56	27203	3675	1.18%
2026-02-06	13.29	13.36	0.07	0.53%	13.14	13.49	25883	3460	1.12%
2026-02-05	13.24	13.29	0.06	0.45%	13.16	13.47	29324	3911	1.27%
2026-02-04	13.09	13.23	0.06	0.46%	13.03	13.34	42616	5641	1.85%
2026-02-03	12.80	13.17	0.56	4.44%	12.65	13.18	54725	7048	2.38%
2026-02-02	12.99	12.61	-0.36	-2.78%	12.58	13.06	66781	8592	2.90%
2026-01-30	12.80	12.97	0.17	1.33%	12.68	13.00	38704	4975	1.68%
2026-01-29	12.93	12.80	-0.17	-1.31%	12.72	13.12	55549	7171	2.41%
2026-01-28	13.21	12.97	-0.25	-1.89%	12.95	13.49	81840	10782	3.56%
2026-01-27	13.36	13.22	-0.79	-5.64%	12.74	13.65	145070	18960	6.30%