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
2026-08-20	28.09	28.86	1.03	3.70%	27.93	29.08	80042	22895	3.71%
2026-08-19	29.11	27.83	-1.55	-5.28%	27.80	29.31	60613	17147	2.81%
2026-08-18	29.76	29.38	-0.38	-1.28%	29.08	30.05	46228	13664	2.14%
2026-08-17	29.26	29.76	0.60	2.06%	29.05	29.88	51529	15230	2.39%
2026-08-14	28.27	29.16	0.89	3.15%	28.27	29.69	78812	22850	3.65%
2026-08-13	28.91	28.27	-0.53	-1.84%	28.26	29.34	35922	10353	1.67%
2026-08-12	28.66	28.80	0.24	0.84%	28.50	29.03	25130	7248	1.17%
2026-08-11	28.94	28.56	-0.37	-1.28%	28.25	28.99	47230	13536	2.19%
2026-08-10	29.06	28.93	-0.13	-0.45%	28.72	29.35	34598	10013	1.60%
2026-08-07	28.95	29.06	0.06	0.21%	28.28	29.22	53447	15436	2.48%
2026-08-06	28.60	29.00	0.68	2.40%	28.20	29.30	65727	18920	3.05%
2026-08-05	27.89	28.32	0.53	1.91%	27.66	28.68	55217	15609	2.56%
2026-08-04	27.78	27.79	0.28	1.02%	27.47	28.06	49807	13854	2.31%
2026-08-03	27.19	27.51	0.33	1.21%	26.86	27.56	42943	11726	1.99%
2026-07-31	27.60	27.18	0.95	3.62%	26.80	27.99	70515	19424	3.27%
2026-07-30	26.80	26.23	-0.77	-2.85%	26.02	27.31	50395	13395	2.34%
2026-07-29	26.92	27.00	0.09	0.33%	25.76	27.00	77971	20547	3.62%
2026-07-28	27.96	26.91	-1.04	-3.72%	26.81	28.46	63674	17396	2.95%
2026-07-27	26.16	27.95	1.71	6.52%	26.16	28.18	66215	18250	3.07%
2026-07-24	27.16	26.24	-0.96	-3.53%	26.00	27.17	38089	10051	1.77%
2026-07-23	26.30	27.20	0.52	1.95%	26.30	27.47	38044	10310	1.76%
2026-07-22	26.92	26.68	-0.22	-0.82%	26.20	27.55	57135	15334	2.65%
2026-07-21	25.90	26.90	1.02	3.94%	23.99	27.05	92271	23679	4.28%
2026-07-20	27.69	25.88	-1.15	-4.25%	25.06	27.94	99374	26043	4.61%
2026-07-17	28.90	27.03	-1.60	-5.59%	26.98	29.37	77113	21623	3.58%
2026-07-16	29.50	28.63	-1.16	-3.89%	28.37	30.04	58090	16879	2.69%
2026-07-15	30.04	29.79	-0.26	-0.87%	29.36	30.69	45592	13621	2.11%
2026-07-14	30.09	30.05	0.01	0.03%	29.30	30.69	62304	18616	2.89%
2026-07-13	31.36	30.04	-1.62	-5.12%	30.01	31.92	61222	18832	2.84%
2026-07-10	33.77	31.66	-1.30	-3.94%	31.61	34.48	85492	28058	3.96%
2026-07-09	31.25	32.96	1.77	5.67%	30.20	32.99	108219	34393	5.02%
2026-07-08	34.04	31.19	-2.70	-7.97%	31.10	34.49	83722	26927	3.88%
2026-07-07	35.72	33.89	-2.20	-6.10%	33.76	36.30	67632	23316	3.14%
2026-07-06	37.01	36.09	-1.10	-2.96%	35.88	37.88	66602	24427	3.09%
2026-07-03	37.24	37.19	-0.51	-1.35%	36.61	38.27	79785	29878	3.70%
2026-07-02	35.69	37.70	1.20	3.29%	35.10	39.26	147190	55994	6.82%
2026-07-01	34.20	36.50	3.01	8.99%	33.00	36.84	158990	56343	7.37%
2026-06-30	34.20	33.49	-1.30	-3.74%	33.10	34.70	124157	41796	5.76%
2026-06-29	38.58	34.79	-3.86	-9.99%	34.79	38.62	130001	46641	6.03%
2026-06-26	37.75	38.65	0.90	2.38%	37.57	40.50	117955	46339	5.47%
2026-06-25	41.20	37.75	-2.99	-7.34%	37.71	41.20	135991	52691	6.31%
2026-06-24	39.76	40.74	0.98	2.46%	38.31	41.59	119310	47531	5.53%
2026-06-23	41.40	39.76	-1.32	-3.21%	39.40	41.69	90395	36299	4.19%
2026-06-22	39.39	41.08	1.98	5.06%	37.87	41.08	144860	57690	6.72%
2026-06-18	39.33	39.10	-0.50	-1.26%	38.88	40.36	83734	33006	3.88%
2026-06-17	39.24	40.00	0.49	1.24%	39.03	41.63	105627	42889	4.90%
2026-06-16	39.80	39.51	0.15	0.38%	38.83	40.16	91347	36212	4.24%
2026-06-15	38.88	39.36	0.32	0.82%	38.71	39.70	88509	34647	4.10%
2026-06-12	40.08	39.04	-0.76	-1.91%	38.90	40.95	108643	43176	5.04%
2026-06-11	38.85	39.80	0.41	1.04%	38.10	40.25	136285	53583	6.32%
2026-06-10	37.72	39.39	1.61	4.26%	37.40	39.92	133529	51857	6.19%
2026-06-09	37.86	37.78	0.06	0.16%	36.78	38.48	92497	34579	4.29%
2026-06-08	36.38	37.72	0.39	1.04%	36.15	38.68	97638	36631	4.53%
2026-06-05	37.01	37.33	0.20	0.54%	36.26	38.05	79579	29766	3.69%
2026-06-04	36.45	37.13	-0.01	-0.03%	35.83	37.41	69141	25321	3.21%
2026-06-03	37.00	37.14	0.38	1.03%	36.00	38.10	70711	26291	3.28%
2026-06-02	37.02	36.76	-0.14	-0.38%	35.55	37.35	68502	25030	3.18%
2026-06-01	38.40	36.90	-1.06	-2.79%	36.80	38.90	78531	29532	3.64%
2026-05-29	40.09	37.96	-2.27	-5.64%	37.39	40.10	104569	40177	4.85%
2026-05-28	39.98	40.23	0.13	0.32%	38.85	40.94	88555	35299	4.11%
2026-05-27	41.07	40.10	-0.90	-2.20%	39.82	42.60	115798	47318	5.37%
2026-05-26	41.83	41.00	-1.07	-2.54%	40.40	42.48	106176	43637	4.92%
2026-05-25	43.00	42.07	-0.08	-0.19%	41.60	43.98	132560	56135	6.15%
2026-05-22	39.00	42.15	3.83	9.99%	38.40	42.15	168901	69264	7.83%
2026-05-21	38.92	38.32	-0.42	-1.08%	38.20	40.85	149941	59519	6.95%
2026-05-20	39.59	38.74	-0.86	-2.17%	38.35	41.15	145361	57340	6.74%
2026-05-19	39.50	39.60	0.11	0.28%	38.55	39.91	113699	44557	5.27%
2026-05-18	36.65	39.49	3.01	8.25%	35.34	40.13	221753	85086	10.28%
2026-05-15	39.03	36.48	-1.95	-5.07%	36.40	39.20	123582	46008	5.73%
2026-05-14	38.01	38.43	0.41	1.08%	38.00	39.96	125312	48850	5.81%
2026-05-13	37.25	38.02	0.73	1.96%	36.68	38.30	79479	30009	3.68%