五新隧装 (835174) - 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
2025-08-01	65.500	65.680	1.010	1.56%	64.810	67.500	63010	41661	7.26%
2025-07-31	68.880	64.670	-5.010	-7.19%	64.560	70.530	87545	58335	10.09%
2025-07-30	73.090	69.680	-6.650	-8.71%	69.600	75.500	106588	77456	12.29%
2025-07-29	70.100	76.330	5.370	7.57%	68.170	78.000	153019	111199	17.64%
2025-07-28	69.650	70.960	-1.850	-2.54%	66.660	74.200	137957	96171	15.90%
2025-07-25	75.000	72.810	-3.910	-5.10%	72.720	80.800	139387	106739	16.07%
2025-07-24	74.800	76.720	-1.780	-2.27%	70.500	81.880	173447	132467	19.99%
2025-07-23	92.140	78.500	-3.770	-4.58%	77.890	98.990	290483	264228	33.48%
2025-07-22	82.270	82.270	18.980	29.99%	77.940	82.270	174099	141883	20.07%
2025-07-21	63.290	63.290	14.600	29.99%	63.290	63.290	34682	21950	4.00%
2025-07-18	46.890	48.690	0.900	1.88%	46.240	49.700	69328	33274	7.99%
2025-07-17	43.280	47.790	3.830	8.71%	43.220	52.990	120981	58054	13.95%
2025-07-16	42.020	43.960	1.810	4.29%	42.000	44.980	84273	36779	9.71%
2025-07-15	42.320	42.150	-0.740	-1.73%	41.690	43.500	36239	15390	4.18%
2025-07-14	42.310	42.890	0.730	1.73%	41.620	43.820	44881	19235	5.17%
2025-07-11	43.350	42.160	-0.430	-1.01%	41.670	43.380	43627	18460	5.03%
2025-07-10	40.330	42.590	2.170	5.37%	40.150	42.590	56970	23758	6.57%
2025-07-09	41.080	40.420	-0.730	-1.77%	40.400	41.540	28706	11735	3.31%
2025-07-08	41.450	41.150	-0.060	-0.15%	40.390	41.550	42722	17534	4.92%
2025-07-07	39.000	41.210	2.260	5.80%	38.730	41.860	67949	27612	7.83%
2025-07-04	38.930	38.950	-0.060	-0.15%	38.520	39.410	25066	9756	2.89%
2025-07-03	39.380	39.010	-0.330	-0.84%	38.860	39.550	20824	8135	2.40%
2025-07-02	38.820	39.340	0.250	0.64%	38.820	39.390	24899	9746	2.87%
2025-07-01	39.110	39.090	-0.360	-0.91%	38.710	39.540	31117	12128	3.59%
2025-06-30	40.330	39.450	-2.010	-4.85%	38.800	40.400	56385	22153	6.50%
2025-06-27	41.000	41.460	0.350	0.85%	40.900	42.500	32558	13571	3.75%
2025-06-26	41.000	41.110	-0.090	-0.22%	40.820	42.600	52746	22021	6.08%
2025-06-25	40.930	41.200	0.270	0.66%	40.620	41.500	50039	20578	5.77%
2025-06-24	39.500	40.930	1.980	5.08%	39.500	41.580	60581	24597	6.98%
2025-06-23	37.340	38.950	1.000	2.64%	37.340	39.470	31527	12218	3.63%
2025-06-20	37.500	37.950	0.760	2.04%	36.810	38.690	30978	11711	3.57%
2025-06-19	38.330	37.190	-1.070	-2.80%	36.640	38.650	28619	10751	3.30%
2025-06-18	40.000	38.260	-1.890	-4.71%	38.110	40.150	42508	16445	4.90%
2025-06-17	40.800	40.150	-0.740	-1.81%	40.060	40.930	27257	11011	3.14%
2025-06-16	39.590	40.890	1.030	2.58%	39.280	41.410	40468	16461	4.66%
2025-06-13	41.110	39.860	-1.320	-3.21%	39.350	41.530	53996	21616	6.22%
2025-06-12	41.680	41.180	-1.080	-2.56%	41.120	42.000	48555	20111	5.60%
2025-06-11	42.150	42.260	-0.340	-0.80%	42.150	42.990	38914	16538	4.49%
2025-06-10	43.500	42.600	-1.280	-2.92%	41.610	44.150	66575	28418	7.67%
2025-06-09	41.980	43.880	1.420	3.34%	41.250	43.980	80861	34423	9.32%
2025-06-06	40.520	42.460	1.860	4.58%	40.180	43.510	108189	45673	12.47%
2025-06-05	40.680	40.600	0.220	0.54%	39.600	40.960	59381	23907	6.84%
2025-06-04	40.450	40.380	-0.150	-0.37%	40.030	40.980	41660	16807	4.80%
2025-06-03	40.800	40.530	-1.210	-2.90%	40.020	41.330	68529	27780	7.90%
2025-05-30	39.500	41.740	1.440	3.57%	39.400	42.800	109572	45178	12.63%
2025-05-29	40.810	40.300	0.460	1.15%	40.300	41.360	70915	28857	8.17%
2025-05-28	40.520	39.840	-0.930	-2.28%	39.230	41.360	73852	29678	8.51%
2025-05-27	40.960	40.770	-1.160	-2.77%	39.900	41.530	82659	33507	9.53%
2025-05-26	42.540	41.930	0.660	1.60%	40.870	42.900	84276	35217	9.71%
2025-05-23	44.000	41.270	-3.240	-7.28%	41.110	44.490	121586	51661	14.02%
2025-05-22	48.680	44.510	-4.490	-9.16%	43.500	50.000	162292	74924	18.71%
2025-05-21	59.000	49.000	-6.690	-12.01%	48.010	61.860	222988	119938	25.70%
2025-05-20	49.600	55.690	12.850	30.00%	47.990	55.690	192358	98537	22.17%
2025-05-19	40.000	42.840	9.880	29.98%	36.850	42.840	179133	73326	20.65%
2025-05-16	33.330	32.960	-0.610	-1.82%	32.740	33.330	17726	5848	2.04%
2025-05-15	33.020	33.570	0.290	0.87%	32.720	33.660	18327	6091	2.11%
2025-05-14	33.400	33.280	-0.040	-0.12%	32.620	33.570	16367	5414	1.89%
2025-05-13	34.600	33.320	-1.280	-3.70%	33.270	34.680	26966	9204	3.11%
2025-05-12	33.170	34.600	1.750	5.33%	32.820	35.050	38365	13037	4.42%
2025-05-09	33.780	32.850	-0.890	-2.64%	32.750	33.850	22662	7513	2.61%
2025-05-08	34.030	33.740	-0.670	-1.95%	33.350	34.500	29929	10114	3.45%
2025-05-07	34.800	34.410	-0.390	-1.12%	34.210	36.360	47118	16552	5.43%
2025-05-06	35.030	34.800	2.740	8.55%	34.800	37.700	69816	25012	8.05%
2025-04-30	31.710	32.060	0.100	0.31%	31.600	32.320	24492	7837	2.82%
2025-04-29	30.990	31.960	2.760	9.45%	30.410	32.510	38343	12078	4.42%
2025-04-28	30.990	29.200	-2.010	-6.44%	29.170	31.210	16907	5074	1.95%
2025-04-25	31.220	31.210	0.060	0.19%	30.500	31.470	19074	5904	2.20%
2025-04-24	32.800	31.150	-1.450	-4.45%	31.050	33.040	29694	9499	3.42%