新赣江 (920367) - 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
2026-06-17	14.900	14.950	0.050	0.34%	14.460	15.150	8237	1217	1.96%
2026-06-16	15.600	14.900	-0.300	-1.97%	14.820	15.600	6977	1052	1.66%
2026-06-15	15.230	15.200	-0.040	-0.26%	14.960	15.390	7654	1157	1.82%
2026-06-12	14.900	15.240	0.540	3.67%	14.600	15.300	8480	1274	2.02%
2026-06-11	15.790	14.700	-1.090	-6.90%	14.650	15.790	9822	1477	2.34%
2026-06-10	16.020	15.790	-0.430	-2.65%	15.700	16.300	6181	980	1.47%
2026-06-09	16.500	16.220	-0.320	-1.93%	16.150	16.800	7848	1291	1.87%
2026-06-08	15.920	16.570	0.400	2.47%	15.820	16.950	14378	2375	3.42%
2026-06-05	15.900	16.170	0.580	3.72%	15.900	16.880	14008	2300	3.34%
2026-06-04	16.120	15.590	-0.660	-4.06%	15.530	16.270	7081	1112	1.69%
2026-06-03	16.630	16.250	-0.310	-1.87%	16.060	16.640	5681	926	1.35%
2026-06-02	16.660	16.560	-0.100	-0.60%	16.310	16.890	6906	1141	1.64%
2026-06-01	16.490	16.660	-0.030	-0.18%	16.310	16.940	8985	1493	2.14%
2026-05-29	16.100	16.690	0.550	3.41%	16.000	17.090	15153	2519	3.61%
2026-05-28	16.120	16.140	-0.040	-0.25%	15.500	16.380	9894	1569	2.36%
2026-05-27	17.420	16.180	-1.060	-6.15%	16.000	17.420	15777	2590	3.76%
2026-05-26	17.120	17.240	0.270	1.59%	16.740	17.560	12289	2099	2.93%
2026-05-25	17.270	16.970	-0.230	-1.34%	16.850	17.380	5766	982	1.37%
2026-05-22	17.740	17.200	-0.220	-1.26%	17.110	17.740	7097	1223	1.69%
2026-05-21	18.000	17.420	-0.480	-2.68%	17.360	18.230	7655	1361	1.82%
2026-05-20	18.460	17.900	-0.500	-2.72%	17.830	18.490	7059	1275	1.68%
2026-05-19	17.970	18.400	0.420	2.34%	17.970	18.550	6193	1139	1.47%
2026-05-18	18.170	17.980	-0.310	-1.69%	17.790	18.220	5660	1017	1.35%
2026-05-15	18.770	18.290	-0.240	-1.30%	18.050	18.770	9177	1683	2.19%
2026-05-14	19.280	18.530	-0.560	-2.93%	18.500	19.280	10452	1965	2.49%
2026-05-13	19.350	19.090	-0.270	-1.39%	18.850	19.350	14847	2824	3.54%
2026-05-12	19.490	19.360	-0.250	-1.27%	19.120	19.990	17545	3421	4.18%
2026-05-11	19.250	19.610	0.300	1.55%	18.930	19.980	22201	4330	5.29%
2026-05-08	19.010	19.310	0.300	1.58%	18.790	19.380	13088	2506	3.12%
2026-05-07	18.750	19.010	0.250	1.33%	18.520	19.160	12194	2303	2.90%
2026-05-06	18.500	18.760	0.290	1.57%	18.330	18.760	10307	1915	2.45%
2026-04-30	18.240	18.470	0.100	0.54%	18.240	18.740	8683	1604	2.07%
2026-04-29	18.460	18.370	-0.020	-0.11%	18.060	18.700	8683	1604	2.07%
2026-04-28	18.340	18.390	0.030	0.16%	18.180	19.200	16202	3032	3.86%
2026-04-27	18.310	18.360	-0.040	-0.22%	18.060	18.770	9664	1768	2.30%
2026-04-24	18.800	18.400	-0.450	-2.39%	18.400	18.900	7342	1368	1.75%
2026-04-23	19.600	18.850	-0.650	-3.33%	18.730	19.600	13459	2568	3.20%
2026-04-22	19.460	19.500	0.040	0.21%	19.380	19.770	11668	2275	2.78%
2026-04-21	19.840	19.460	-0.540	-2.70%	19.360	20.170	13083	2569	3.12%
2026-04-20	19.670	20.000	0.060	0.30%	19.650	20.270	19422	3891	4.62%
2026-04-17	19.590	19.940	0.340	1.73%	18.900	20.170	31741	6186	7.56%
2026-04-16	20.120	19.600	-0.780	-3.83%	19.300	20.130	24138	4708	5.75%
2026-04-15	19.800	20.380	0.750	3.82%	19.710	20.390	36158	7271	8.61%
2026-04-14	19.680	19.630	-0.040	-0.20%	19.300	19.970	12975	2531	3.09%
2026-04-13	19.540	19.670	0.030	0.15%	19.460	20.200	16882	3343	4.02%
2026-04-10	19.290	19.640	0.340	1.76%	19.190	19.980	19814	3891	4.72%
2026-04-09	19.610	19.300	-0.410	-2.08%	19.150	20.250	25813	5070	6.15%
2026-04-08	19.600	19.710	0.430	2.23%	19.210	19.790	23731	4634	5.65%
2026-04-07	19.640	19.280	-0.420	-2.13%	19.130	20.070	22713	4424	5.41%
2026-04-03	20.260	19.700	-1.620	-7.60%	19.640	21.330	40731	8272	9.70%
2026-04-02	19.330	21.320	2.020	10.47%	18.800	21.790	64296	13340	15.31%
2026-04-01	18.390	19.300	1.190	6.57%	18.100	19.330	32927	6247	7.84%
2026-03-31	18.500	18.110	-0.490	-2.63%	18.010	18.980	10672	1973	2.54%
2026-03-30	18.480	18.600	-0.200	-1.06%	18.420	19.010	14343	2678	3.42%
2026-03-27	17.810	18.800	0.910	5.09%	17.750	19.130	20375	3798	4.85%
2026-03-26	18.460	17.890	-0.520	-2.82%	17.750	18.990	11633	2143	2.77%
2026-03-25	18.200	18.410	0.210	1.15%	18.040	18.550	11522	2116	2.74%
2026-03-24	17.790	18.200	0.590	3.35%	17.790	18.640	15550	2831	3.70%
2026-03-23	19.000	17.610	-1.700	-8.80%	17.260	19.190	18353	3318	4.37%
2026-03-20	19.810	19.310	-0.520	-2.62%	19.310	20.300	7990	1582	1.90%
2026-03-19	20.740	19.830	-0.910	-4.39%	19.760	20.740	10694	2147	2.55%
2026-03-18	20.530	20.740	0.080	0.39%	20.450	20.840	7610	1569	1.81%
2026-03-17	20.550	20.660	0.050	0.24%	20.540	21.500	9614	2011	2.29%
2026-03-16	20.760	20.610	-0.130	-0.63%	20.440	20.910	5317	1095	1.27%
2026-03-13	20.790	20.740	-0.020	-0.10%	20.530	21.110	5997	1250	1.43%
2026-03-12	21.150	20.760	-0.440	-2.08%	20.730	21.230	7256	1515	1.73%
2026-03-11	21.340	21.200	-0.190	-0.89%	21.100	21.500	7500	1597	1.79%
2026-03-10	21.110	21.390	0.280	1.33%	20.940	21.490	9060	1928	2.16%