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
2026-03-20	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%
2026-01-26	14.11	14.01	-0.11	-0.78%	13.90	14.30	73259	10322	3.18%
2026-01-23	14.10	14.12	0.02	0.14%	13.90	14.13	31926	4477	1.39%
2026-01-22	14.07	14.10	0.03	0.21%	13.90	14.12	34678	4872	1.51%
2026-01-21	13.80	14.07	0.21	1.52%	13.73	14.08	43384	6059	1.89%
2026-01-20	13.83	13.86	0.00	0.00%	13.75	14.00	40381	5603	1.75%
2026-01-19	13.72	13.86	0.21	1.54%	13.58	13.88	52963	7286	2.30%
2026-01-16	13.77	13.65	-0.12	-0.87%	13.40	13.80	47106	6384	2.05%
2026-01-15	13.60	13.77	0.11	0.81%	13.56	13.93	47955	6605	2.08%
2026-01-14	13.60	13.66	0.06	0.44%	13.39	13.79	53472	7287	2.32%
2026-01-13	13.84	13.60	-0.18	-1.31%	13.42	13.90	66813	9149	2.90%
2026-01-12	13.36	13.78	0.44	3.30%	13.26	14.12	106233	14540	4.62%
2026-01-09	13.33	13.34	-0.03	-0.22%	13.12	13.35	51737	6856	2.25%
2026-01-08	13.34	13.37	0.08	0.60%	13.13	13.63	53375	7123	2.32%
2026-01-07	13.59	13.29	-0.27	-1.99%	13.16	13.59	62188	8277	2.70%
2026-01-06	13.58	13.56	-0.04	-0.29%	13.46	13.73	63308	8580	2.75%
2026-01-05	14.06	13.60	-0.46	-3.27%	13.50	14.15	114563	15708	4.98%
2025-12-31	12.99	14.06	1.07	8.24%	12.88	14.18	102144	13970	4.44%
2025-12-30	12.90	12.99	0.04	0.31%	12.78	13.24	30315	3950	1.32%
2025-12-29	13.00	12.95	-0.05	-0.38%	12.89	13.14	27598	3584	1.20%
2025-12-26	13.21	13.00	-0.17	-1.29%	12.96	13.23	33262	4352	1.45%
2025-12-25	13.14	13.17	-0.02	-0.15%	13.01	13.21	21654	2837	0.94%
2025-12-24	12.96	13.19	0.29	2.25%	12.93	13.30	33707	4418	1.46%
2025-12-23	13.15	12.90	-0.18	-1.38%	12.87	13.18	36152	4684	1.57%
2025-12-22	13.30	13.08	-0.16	-1.21%	13.07	13.39	32167	4246	1.40%
2025-12-19	12.83	13.24	0.31	2.40%	12.83	13.25	33620	4413	1.46%
2025-12-18	12.80	12.93	0.19	1.49%	12.67	13.02	36631	4732	1.59%
2025-12-17	12.98	12.74	-0.28	-2.15%	12.49	13.11	46821	5946	2.03%
2025-12-16	13.19	13.02	-0.27	-2.03%	12.94	13.32	35813	4686	1.56%
2025-12-15	13.23	13.29	0.08	0.61%	13.17	13.39	37624	4992	1.63%
2025-12-12	13.72	13.21	-0.49	-3.58%	13.14	13.80	63254	8493	2.75%