新炬网络 (605398) - 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
2026-05-08	27.85	27.96	0.11	0.39%	27.85	28.54	24149	6788	1.48%
2026-05-07	27.32	27.85	0.53	1.94%	27.20	27.89	24015	6632	1.48%
2026-05-06	26.99	27.32	0.71	2.67%	26.81	27.43	24192	6598	1.49%
2026-04-30	26.83	26.61	-0.22	-0.82%	26.50	27.10	18655	4974	1.15%
2026-04-29	26.40	26.83	0.43	1.63%	26.21	27.10	16690	4492	1.03%
2026-04-28	26.93	26.40	-0.83	-3.05%	26.33	27.18	23287	6219	1.43%
2026-04-27	27.06	27.23	0.10	0.37%	26.47	27.33	18963	5105	1.17%
2026-04-24	26.95	27.13	-0.07	-0.26%	26.25	27.43	28628	7693	1.76%
2026-04-23	27.53	27.20	-0.38	-1.38%	27.05	27.77	28738	7872	1.77%
2026-04-22	27.80	27.58	0.61	2.26%	27.04	28.00	36924	10151	2.27%
2026-04-21	27.43	26.97	-0.52	-1.89%	26.80	27.43	18539	5001	1.14%
2026-04-20	27.31	27.49	0.04	0.15%	27.25	27.65	16379	4503	1.01%
2026-04-17	27.35	27.45	-0.06	-0.22%	27.11	27.45	19047	5191	1.17%
2026-04-16	27.00	27.51	0.60	2.23%	26.95	27.65	26653	7296	1.64%
2026-04-15	27.37	26.91	-0.41	-1.50%	26.80	27.56	16736	4528	1.03%
2026-04-14	27.80	27.32	0.26	0.96%	27.09	27.80	20699	5662	1.27%
2026-04-13	26.74	27.06	0.01	0.04%	26.56	27.15	16921	4551	1.04%
2026-04-10	26.95	27.05	0.29	1.08%	26.95	27.80	25575	6983	1.57%
2026-04-09	27.00	26.76	-0.69	-2.51%	26.55	27.20	24639	6605	1.51%
2026-04-08	26.68	27.45	1.44	5.54%	26.52	27.45	35552	9636	2.18%
2026-04-07	26.45	26.01	-0.44	-1.66%	25.76	26.49	18944	4929	1.16%
2026-04-03	27.42	26.45	-0.74	-2.72%	26.34	27.42	25529	6793	1.57%
2026-04-02	26.67	27.19	-0.71	-2.54%	26.67	27.50	50032	13472	3.07%
2026-04-01	26.84	27.90	1.60	6.08%	26.57	28.93	64708	18206	3.98%
2026-03-31	26.82	26.30	-0.91	-3.34%	26.26	27.09	19751	5277	1.21%
2026-03-30	26.12	27.21	0.81	3.07%	25.86	27.21	13500	3566	0.83%
2026-03-27	25.86	26.40	0.44	1.69%	25.60	26.48	14657	3846	0.90%
2026-03-26	26.73	25.96	-0.77	-2.88%	25.85	26.90	16685	4380	1.03%
2026-03-25	26.38	26.73	0.61	2.34%	26.19	26.91	20127	5371	1.24%
2026-03-24	25.99	26.12	0.86	3.40%	25.31	26.14	22332	5755	1.37%
2026-03-23	26.81	25.26	-2.04	-7.47%	24.89	26.81	33621	8696	2.07%
2026-03-20	28.87	27.30	-1.37	-4.78%	27.21	28.93	30609	8521	1.88%
2026-03-19	28.96	28.67	-0.78	-2.65%	28.59	29.31	19912	5753	1.22%
2026-03-18	28.66	29.45	0.80	2.79%	28.48	29.46	22739	6593	1.40%
2026-03-17	29.34	28.65	-0.62	-2.12%	28.64	29.39	23592	6843	1.45%
2026-03-16	29.44	29.27	-0.24	-0.81%	28.76	29.44	25547	7405	1.57%
2026-03-13	30.64	29.51	-1.42	-4.59%	29.41	30.85	49319	14747	3.03%
2026-03-12	31.13	30.93	-0.90	-2.83%	30.80	31.78	47474	14798	2.92%
2026-03-11	32.23	31.83	0.15	0.47%	31.62	32.80	67924	21778	4.17%
2026-03-10	31.60	31.68	0.38	1.21%	31.09	32.30	49229	15532	3.03%
2026-03-09	30.45	31.30	-0.09	-0.29%	29.70	31.66	62137	18974	3.82%
2026-03-06	30.31	31.39	0.76	2.48%	30.30	32.39	56901	17788	3.50%
2026-03-05	31.70	30.63	-0.16	-0.52%	30.30	31.70	45905	14158	2.82%
2026-03-04	31.40	30.79	-0.55	-1.75%	30.63	31.96	48956	15287	3.01%
2026-03-03	32.85	31.34	-1.64	-4.97%	31.24	33.25	73414	23639	4.51%
2026-03-02	32.60	32.98	-0.43	-1.29%	32.07	33.56	108305	35479	6.66%
2026-02-27	31.45	33.41	3.04	10.01%	31.05	33.41	50282	16423	3.09%
2026-02-26	30.08	30.37	0.26	0.86%	30.04	30.76	29451	8926	1.81%
2026-02-25	30.59	30.11	-0.39	-1.28%	30.05	30.84	39406	11965	2.42%
2026-02-24	32.21	30.50	-1.98	-6.10%	30.43	32.46	57961	17845	3.56%
2026-02-13	32.81	32.48	-0.10	-0.31%	32.26	33.14	57987	18969	3.56%
2026-02-12	32.46	32.58	0.44	1.37%	32.10	33.33	55887	18276	3.43%
2026-02-11	32.30	32.14	-0.14	-0.43%	32.08	32.65	37569	12137	2.31%
2026-02-10	32.00	32.28	0.59	1.86%	31.65	32.73	55938	18024	3.44%
2026-02-09	30.61	31.69	1.34	4.42%	30.61	31.89	57907	18159	3.56%
2026-02-06	29.79	30.35	0.26	0.86%	29.21	30.69	42994	12937	2.64%
2026-02-05	29.37	30.09	0.30	1.01%	29.37	30.43	31544	9442	1.94%
2026-02-04	31.07	29.79	-1.28	-4.12%	29.29	31.07	51740	15479	3.18%
2026-02-03	30.67	31.07	0.68	2.24%	30.32	31.22	36466	11247	2.24%
2026-02-02	30.81	30.39	-0.42	-1.36%	30.37	31.50	39881	12343	2.45%
2026-01-30	30.99	30.81	-0.44	-1.41%	30.46	31.48	33723	10393	2.07%
2026-01-29	30.29	31.25	0.44	1.43%	29.87	32.50	83223	26363	5.11%