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
2026-09-16	20.77	20.20	-0.94	-4.45%	19.82	20.77	65563	13201	4.03%
2026-09-15	20.84	21.14	0.45	2.17%	20.84	21.60	70187	14861	4.31%
2026-09-14	20.54	20.69	-0.35	-1.66%	20.48	21.01	44558	9231	2.74%
2026-09-11	21.75	21.04	-1.07	-4.84%	20.98	21.90	70341	14971	4.32%
2026-09-10	23.48	22.11	-1.98	-8.22%	21.97	23.48	102358	23029	6.29%
2026-09-09	25.39	24.09	-1.29	-5.08%	23.49	25.80	131065	31648	8.05%
2026-09-08	26.70	25.38	-2.61	-9.32%	25.25	26.77	173757	44893	10.68%
2026-09-07	26.66	27.99	1.33	4.99%	24.79	29.32	206691	54442	12.70%
2026-09-04	26.66	26.66	2.42	9.98%	26.66	26.66	41043	10942	2.52%
2026-09-03	24.24	24.24	2.20	9.98%	24.24	24.24	18255	4425	1.12%
2026-09-02	21.38	22.04	0.51	2.37%	21.20	22.40	32091	7056	1.97%
2026-09-01	20.90	21.53	0.52	2.48%	20.90	21.68	25397	5449	1.56%
2026-08-31	20.51	21.01	0.27	1.30%	20.13	21.06	20479	4225	1.26%
2026-08-28	20.28	20.74	0.40	1.97%	20.28	21.13	17554	3654	1.08%
2026-08-27	20.36	20.34	-0.05	-0.25%	20.22	20.45	8835	1796	0.54%
2026-08-26	20.31	20.39	0.08	0.39%	20.10	20.54	9455	1925	0.58%
2026-08-25	19.80	20.31	0.45	2.27%	19.66	20.40	11635	2341	0.72%
2026-08-24	20.77	19.86	-0.56	-2.74%	19.70	20.77	10007	1997	0.61%
2026-08-21	20.02	20.42	0.18	0.89%	19.85	20.49	11053	2235	0.68%
2026-08-20	20.10	20.24	0.29	1.45%	19.89	20.39	10824	2188	0.67%
2026-08-19	20.42	19.95	-0.83	-3.99%	19.83	20.56	17469	3508	1.07%
2026-08-18	20.95	20.78	-0.22	-1.05%	20.38	21.02	23634	4874	1.45%
2026-08-17	20.99	21.00	-0.11	-0.52%	20.65	21.15	24389	5087	1.50%
2026-08-14	20.70	21.14	0.31	1.49%	20.66	21.74	33459	7053	2.06%
2026-08-13	21.68	20.83	-0.42	-1.98%	20.82	21.88	48623	10363	2.99%
2026-08-12	21.74	21.25	0.23	1.09%	21.11	22.55	62366	13483	3.83%
2026-08-11	21.20	21.02	0.01	0.05%	20.62	21.20	11953	2504	0.73%
2026-08-10	20.72	21.01	0.20	0.96%	20.51	21.09	17484	3651	1.07%
2026-08-07	21.15	20.81	-0.35	-1.65%	20.22	21.30	25395	5257	1.56%
2026-08-06	20.91	21.16	0.07	0.33%	20.82	21.54	16313	3457	1.00%
2026-08-05	21.26	21.09	0.04	0.19%	20.90	21.45	18841	3982	1.16%
2026-08-04	20.90	21.05	0.56	2.73%	20.74	21.24	18647	3924	1.15%
2026-08-03	20.10	20.49	0.29	1.44%	20.00	20.55	17036	3470	1.05%
2026-07-31	19.20	20.20	0.98	5.10%	19.20	20.36	22990	4605	1.41%
2026-07-30	19.23	19.22	-0.20	-1.03%	19.10	19.88	13652	2662	0.84%
2026-07-29	19.16	19.42	0.26	1.36%	19.08	19.49	13804	2666	0.85%
2026-07-28	18.76	19.16	0.30	1.59%	18.68	19.29	11635	2225	0.72%
2026-07-27	18.12	18.86	0.75	4.14%	17.85	18.92	22358	4171	1.37%
2026-07-24	18.56	18.11	-0.57	-3.05%	18.04	18.67	15197	2780	0.93%
2026-07-23	18.12	18.68	0.30	1.63%	18.12	18.70	15106	2794	0.93%
2026-07-22	18.67	18.38	-0.29	-1.55%	18.28	18.96	17203	3189	1.06%
2026-07-21	18.97	18.67	-0.15	-0.80%	17.64	19.08	34938	6401	2.15%
2026-07-20	19.33	18.82	-0.54	-2.79%	18.52	19.96	25755	4928	1.58%
2026-07-17	20.20	19.36	-0.89	-4.40%	19.01	20.40	27139	5348	1.67%
2026-07-16	19.96	20.25	0.29	1.45%	19.75	20.50	21089	4270	1.30%
2026-07-15	19.70	19.96	-0.14	-0.70%	19.60	20.22	21686	4331	1.33%
2026-07-14	20.12	20.10	0.01	0.05%	19.55	20.48	21095	4196	1.30%
2026-07-13	20.78	20.09	-0.79	-3.78%	19.96	20.99	23041	4666	1.42%
2026-07-10	20.20	20.88	0.56	2.76%	20.20	21.26	32053	6707	1.97%
2026-07-09	20.46	20.32	-0.26	-1.26%	19.85	20.66	24322	4920	1.49%
2026-07-08	20.01	20.58	0.50	2.49%	19.92	21.03	25934	5288	1.59%
2026-07-07	20.05	20.08	-0.03	-0.15%	19.90	20.94	27401	5582	1.68%
2026-07-06	20.62	20.11	-0.54	-2.62%	20.05	20.62	21932	4441	1.35%
2026-07-03	20.00	20.65	0.65	3.25%	19.90	21.70	30242	6252	1.86%
2026-07-02	20.23	20.00	-0.22	-1.09%	19.95	20.68	19674	3997	1.21%
2026-07-01	19.75	20.22	0.47	2.38%	19.60	20.39	18630	3734	1.14%
2026-06-30	19.25	19.75	0.39	2.01%	19.14	19.93	20945	4124	1.29%
2026-06-29	19.61	19.36	-0.25	-1.27%	19.09	19.76	22548	4375	1.39%
2026-06-26	20.31	19.61	-0.75	-3.68%	19.44	20.31	21973	4336	1.35%
2026-06-25	21.00	20.36	-0.71	-3.37%	20.30	21.10	23284	4773	1.43%
2026-06-24	21.50	21.07	-0.72	-3.30%	20.61	21.78	25323	5319	1.56%
2026-06-23	21.83	21.79	0.01	0.05%	21.62	22.10	18970	4141	1.17%
2026-06-22	21.90	21.78	-0.21	-0.95%	20.95	22.00	30000	6428	1.84%
2026-06-18	22.18	21.99	-0.41	-1.83%	21.70	22.33	24193	5327	1.49%
2026-06-17	23.49	22.40	0.02	0.09%	22.10	23.49	34360	7744	2.11%
2026-06-16	22.20	22.38	0.03	0.13%	21.79	22.45	26078	5789	1.60%
2026-06-15	22.03	22.35	0.65	3.00%	21.75	22.56	31677	7039	1.95%
2026-06-12	22.80	21.70	-0.93	-4.11%	21.31	22.88	46987	10265	2.89%
2026-06-11	24.05	22.63	-2.51	-9.98%	22.63	24.10	55862	12859	3.43%
2026-06-10	24.70	25.14	0.72	2.95%	24.66	26.26	67221	16959	4.13%
2026-06-09	24.66	24.42	-0.44	-1.77%	23.93	25.06	51519	12545	3.17%
2026-06-08	23.98	24.86	0.41	1.68%	23.98	25.64	62987	15510	3.87%