新化股份 (603867) - 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	34.80	35.25	0.97	2.83%	34.26	35.50	78272	27300	3.63%
2026-04-30	34.10	34.28	0.01	0.03%	34.00	34.99	56816	19539	2.63%
2026-04-29	32.99	34.27	1.39	4.23%	32.99	34.52	75836	25837	3.52%
2026-04-28	33.95	32.88	-0.91	-2.69%	32.58	33.95	59595	19712	2.76%
2026-04-27	33.80	33.79	0.10	0.30%	32.80	34.00	69248	23204	3.21%
2026-04-24	33.43	33.69	0.27	0.81%	33.19	34.33	42103	14222	1.95%
2026-04-23	34.26	33.42	-0.77	-2.25%	33.21	34.80	49876	16762	2.31%
2026-04-22	34.33	34.19	-0.17	-0.49%	34.00	34.86	55289	18978	2.56%
2026-04-21	33.99	34.36	0.69	2.05%	32.88	34.40	64314	21689	2.98%
2026-04-20	34.50	33.67	0.29	0.87%	33.41	34.50	51993	17652	2.41%
2026-04-17	33.20	33.38	0.53	1.61%	32.43	33.62	54486	18004	2.53%
2026-04-16	32.73	32.85	0.67	2.08%	32.00	33.28	42091	13821	1.95%
2026-04-15	32.00	32.18	-0.14	-0.43%	31.90	33.19	38131	12361	1.77%
2026-04-14	33.34	32.32	-0.37	-1.13%	31.82	33.40	50452	16317	2.34%
2026-04-13	32.15	32.69	0.55	1.71%	32.00	33.48	75300	24747	3.49%
2026-04-10	31.20	32.14	1.17	3.78%	30.86	32.76	75519	24131	3.50%
2026-04-09	30.60	30.97	0.36	1.18%	30.21	31.50	49201	15252	2.28%
2026-04-08	30.40	30.61	0.84	2.82%	29.82	31.35	62682	19287	2.91%
2026-04-07	29.02	29.77	1.13	3.95%	28.61	30.09	59179	17400	2.74%
2026-04-03	29.37	28.64	-0.65	-2.22%	28.27	29.48	45161	12904	2.09%
2026-04-02	30.15	29.29	-1.00	-3.30%	28.96	30.20	48309	14235	2.24%
2026-04-01	30.67	30.29	-0.06	-0.20%	30.08	31.36	48755	14904	2.26%
2026-03-31	31.01	30.35	-0.93	-2.97%	30.24	31.88	64905	20100	3.01%
2026-03-30	31.50	31.28	-0.04	-0.13%	30.88	31.87	65920	20723	3.06%
2026-03-27	29.70	31.32	1.47	4.92%	29.50	31.96	90221	28012	4.18%
2026-03-26	30.50	29.85	-0.36	-1.19%	29.58	31.49	80106	24465	3.71%
2026-03-25	29.50	30.21	1.01	3.46%	29.22	30.29	55216	16452	2.56%
2026-03-24	28.50	29.20	1.34	4.81%	27.61	29.49	90845	26028	4.21%
2026-03-23	29.12	27.86	-2.41	-7.96%	27.60	30.00	99307	28357	4.60%
2026-03-20	31.02	30.27	-0.63	-2.04%	30.20	31.93	75716	23587	3.51%
2026-03-19	32.61	30.90	-1.71	-5.24%	30.50	32.61	90958	28357	4.22%
2026-03-18	32.30	32.61	0.46	1.43%	31.71	32.76	50678	16327	2.35%
2026-03-17	32.34	32.15	-0.19	-0.59%	32.00	33.38	79997	26276	3.71%
2026-03-16	34.50	32.34	-1.80	-5.27%	31.53	34.88	112937	36656	5.24%
2026-03-13	33.46	34.14	0.44	1.31%	33.33	34.96	93589	32144	4.34%
2026-03-12	35.01	33.70	-0.65	-1.89%	33.25	35.20	82868	28231	3.84%
2026-03-11	34.48	34.35	-0.05	-0.15%	34.19	35.09	66935	23144	3.10%
2026-03-10	34.32	34.40	0.38	1.12%	34.05	35.32	86294	29930	4.00%
2026-03-09	35.65	34.02	-1.65	-4.63%	33.31	35.67	126511	42815	5.87%
2026-03-06	35.56	35.67	-0.11	-0.31%	35.01	36.13	88841	31679	4.12%
2026-03-05	36.40	35.78	-0.08	-0.22%	35.30	37.41	108746	39502	5.04%
2026-03-04	35.85	35.86	0.05	0.14%	35.20	36.57	105690	37961	4.90%
2026-03-03	38.65	35.81	-2.85	-7.37%	35.70	38.95	190457	70448	8.83%
2026-03-02	37.96	38.66	0.61	1.60%	36.98	39.60	203738	79077	9.45%
2026-02-27	36.83	38.05	1.57	4.30%	36.83	39.39	276203	105252	12.81%
2026-02-26	33.50	36.48	3.32	10.01%	33.10	36.48	252967	88928	11.73%
2026-02-25	32.47	33.16	0.73	2.25%	32.28	33.47	79623	26209	3.69%
2026-02-24	31.57	32.43	1.31	4.21%	30.91	32.51	82911	26408	3.84%
2026-02-13	32.06	31.12	-1.06	-3.29%	31.09	33.15	81027	25785	3.76%
2026-02-12	32.50	32.18	-0.43	-1.32%	32.11	33.08	83482	27062	3.87%
2026-02-11	31.71	32.61	0.23	0.71%	31.71	33.08	116348	38013	5.39%
2026-02-10	30.58	32.38	1.54	4.99%	30.46	32.98	157045	50445	7.28%
2026-02-09	31.43	30.84	-0.42	-1.34%	29.90	31.68	109869	33582	5.09%
2026-02-06	29.70	31.26	1.27	4.23%	29.70	32.41	142684	44852	6.62%
2026-02-05	29.90	29.99	0.01	0.03%	29.50	30.39	61480	18359	2.85%
2026-02-04	30.21	29.98	-0.25	-0.83%	29.71	30.21	48918	14622	2.27%
2026-02-03	29.27	30.23	1.39	4.82%	28.80	30.48	112646	33671	5.22%
2026-02-02	29.01	28.84	0.03	0.10%	28.83	30.88	102398	30508	4.75%
2026-01-30	29.00	28.81	-0.06	-0.21%	28.27	29.18	47780	13759	2.22%
2026-01-29	29.57	28.87	-0.78	-2.63%	28.65	29.60	67602	19576	3.13%
2026-01-28	28.75	29.65	0.78	2.70%	28.75	30.31	94401	28098	4.38%
2026-01-27	29.08	28.87	-0.21	-0.72%	28.50	29.54	52037	15045	2.41%