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
2025-04-03	10.72	10.69	-0.13	-1.20%	10.52	10.81	29237	3120	1.27%
2025-04-02	10.79	10.82	0.05	0.46%	10.70	10.93	21953	2380	0.95%
2025-04-01	10.72	10.77	0.03	0.28%	10.72	11.00	28771	3126	1.25%
2025-03-31	10.77	10.74	-0.10	-0.92%	10.57	10.85	32010	3422	1.39%
2025-03-28	10.97	10.84	-0.07	-0.64%	10.81	10.99	24518	2668	1.07%
2025-03-27	11.16	10.91	-0.25	-2.24%	10.84	11.16	31991	3504	1.39%
2025-03-26	11.07	11.16	0.19	1.73%	10.94	11.31	45268	5077	1.97%
2025-03-25	10.94	10.97	-0.01	-0.09%	10.79	11.07	33720	3689	1.47%
2025-03-24	11.26	10.98	-0.35	-3.09%	10.73	11.38	57545	6332	2.50%
2025-03-21	11.50	11.33	-0.24	-2.07%	11.18	11.55	57775	6546	2.51%
2025-03-20	11.62	11.57	-0.01	-0.09%	11.52	11.68	43809	5083	1.90%
2025-03-19	11.64	11.58	-0.05	-0.43%	11.50	11.69	51556	5970	2.24%
2025-03-18	11.75	11.63	0.06	0.52%	11.57	11.94	88184	10331	3.83%
2025-03-17	11.47	11.57	0.25	2.21%	11.39	12.44	105428	12232	4.58%
2025-03-14	11.37	11.32	-0.07	-0.61%	11.01	11.54	73599	8235	3.20%
2025-03-13	11.33	11.39	0.07	0.62%	11.20	11.72	92204	10531	4.01%
2025-03-12	11.37	11.32	-0.05	-0.44%	11.21	11.47	67133	7594	2.92%
2025-03-11	10.94	11.37	0.36	3.27%	10.90	11.48	98022	11054	4.26%
2025-03-10	10.95	11.01	0.08	0.73%	10.83	11.03	47504	5200	2.06%
2025-03-07	10.63	10.93	0.25	2.34%	10.63	11.32	102951	11349	4.47%
2025-03-06	10.53	10.68	0.15	1.42%	10.48	10.75	42220	4496	1.83%
2025-03-05	10.70	10.53	-0.17	-1.59%	10.31	10.75	58125	6088	2.53%
2025-03-04	10.62	10.70	0.17	1.61%	10.60	10.95	91794	9863	3.99%
2025-03-03	10.17	10.53	0.36	3.54%	10.16	10.60	58853	6151	2.56%
2025-02-28	10.51	10.17	-0.34	-3.24%	10.13	10.52	40709	4187	1.77%
2025-02-27	10.58	10.51	0.03	0.29%	10.33	10.58	27198	2838	1.18%
2025-02-26	10.41	10.48	0.11	1.06%	10.34	10.55	30491	3198	1.32%
2025-02-25	10.38	10.37	-0.04	-0.38%	10.31	10.47	20480	2129	0.89%
2025-02-24	10.35	10.41	0.06	0.58%	10.29	10.52	26846	2798	1.17%
2025-02-21	10.43	10.35	-0.07	-0.67%	10.29	10.48	26398	2734	1.15%
2025-02-20	10.49	10.42	-0.05	-0.48%	10.31	10.49	23228	2415	1.01%
2025-02-19	10.19	10.47	0.28	2.75%	10.15	10.49	25696	2673	1.12%
2025-02-18	10.52	10.19	-0.30	-2.86%	10.15	10.53	25388	2630	1.10%
2025-02-17	10.34	10.49	0.16	1.55%	10.31	10.56	24892	2598	1.08%
2025-02-14	10.25	10.33	0.04	0.39%	10.25	10.47	23054	2394	1.00%
2025-02-13	10.44	10.29	-0.16	-1.53%	10.29	10.48	28546	2953	1.24%
2025-02-12	10.48	10.45	-0.02	-0.19%	10.38	10.53	20656	2157	0.90%
2025-02-11	10.51	10.47	-0.06	-0.57%	10.37	10.55	20552	2146	0.89%
2025-02-10	10.49	10.53	0.00	0.00%	10.40	10.59	25869	2715	1.12%
2025-02-07	10.49	10.53	0.09	0.86%	10.38	10.60	33355	3505	1.45%
2025-02-06	10.19	10.44	0.26	2.55%	10.12	10.45	28986	2993	1.26%
2025-02-05	10.18	10.18	0.01	0.10%	10.06	10.22	20430	2073	0.89%
2025-01-27	10.22	10.17	0.03	0.30%	10.10	10.34	24386	2495	1.06%
2025-01-24	9.86	10.14	0.25	2.53%	9.86	10.16	32637	3264	1.42%
2025-01-23	9.96	9.89	0.03	0.30%	9.88	10.10	36195	3625	1.57%
2025-01-22	9.98	9.86	-0.19	-1.89%	9.82	10.03	30532	3021	1.33%
2025-01-21	10.14	10.05	-0.01	-0.10%	9.94	10.19	35378	3559	1.54%
2025-01-20	9.97	10.06	-0.18	-1.76%	9.73	10.13	53602	5343	2.33%
2025-01-17	10.22	10.24	0.05	0.49%	10.08	10.32	20299	2072	0.88%
2025-01-16	10.25	10.19	-0.03	-0.29%	10.12	10.38	27739	2845	1.21%
2025-01-15	10.22	10.22	0.01	0.10%	10.12	10.29	20961	2141	0.91%
2025-01-14	10.10	10.21	0.40	4.08%	9.82	10.22	29866	3010	1.30%
2025-01-13	9.64	9.81	0.08	0.82%	9.42	9.81	22540	2175	0.98%
2025-01-10	10.08	9.73	-0.38	-3.76%	9.73	10.15	27214	2704	1.18%
2025-01-09	10.10	10.11	0.01	0.10%	10.01	10.22	17880	1812	0.78%
2025-01-08	10.07	10.10	-0.04	-0.39%	9.73	10.15	29646	2964	1.29%
2025-01-07	9.90	10.14	0.29	2.94%	9.81	10.15	26293	2630	1.14%
2025-01-06	9.76	9.85	0.10	1.03%	9.40	9.99	29412	2872	1.28%
2025-01-03	10.26	9.75	-0.46	-4.51%	9.73	10.27	41837	4158	1.82%
2025-01-02	10.39	10.21	-0.21	-2.02%	10.10	10.58	34540	3569	1.50%
2024-12-31	10.69	10.42	-0.23	-2.16%	10.36	10.75	29749	3128	1.29%
2024-12-30	10.84	10.65	-0.26	-2.38%	10.54	10.88	29516	3154	1.28%
2024-12-27	10.77	10.91	0.14	1.30%	10.68	10.98	27426	2983	1.19%
2024-12-26	10.72	10.77	0.08	0.75%	10.65	10.94	31376	3397	1.36%