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
2026-08-14	28.500	29.390	-1.740	-5.59%	28.000	30.390	115031	33461	27.39%
2026-08-13	23.580	31.130	7.110	29.60%	22.710	31.220	138956	37854	33.09%
2026-08-12	23.920	24.020	-0.360	-1.48%	23.740	25.610	66005	16208	15.72%
2026-08-11	23.580	24.380	-0.360	-1.46%	23.580	25.860	79565	19876	18.95%
2026-08-10	24.520	24.740	0.240	0.98%	24.520	27.520	94273	24393	22.45%
2026-08-07	22.940	24.500	1.230	5.29%	22.650	25.360	89633	21896	21.34%
2026-08-06	22.380	23.270	1.570	7.24%	21.120	23.670	94175	21233	22.43%
2026-08-05	20.320	21.700	0.790	3.78%	20.320	21.850	63630	13512	15.15%
2026-08-04	20.230	20.910	1.520	7.84%	20.120	21.990	66273	13782	15.78%
2026-08-03	19.880	19.390	-0.230	-1.17%	19.100	20.200	32587	6377	7.76%
2026-07-31	18.500	19.620	0.310	1.61%	18.500	20.350	50667	9975	12.07%
2026-07-30	20.500	19.310	-1.190	-5.80%	19.010	21.670	68655	14124	16.35%
2026-07-29	22.850	20.500	-2.720	-11.71%	20.390	23.200	78779	16986	18.76%
2026-07-28	25.740	23.220	-2.510	-9.76%	22.050	27.380	91345	22647	21.75%
2026-07-27	24.330	25.730	0.280	1.10%	24.330	27.640	74455	19609	17.73%
2026-07-24	28.860	25.450	-3.760	-12.87%	25.450	29.800	70859	19022	16.87%
2026-07-23	30.150	29.210	-1.530	-4.98%	29.000	31.200	64939	19432	15.46%
2026-07-22	27.280	30.740	2.570	9.12%	27.100	31.530	92480	27698	22.02%
2026-07-21	25.530	28.170	2.890	11.43%	23.810	28.200	97750	25173	23.28%
2026-07-20	26.260	25.280	-5.720	-18.45%	24.600	31.980	88497	24917	21.07%
2026-07-17	33.500	31.000	-4.220	-11.98%	29.520	37.510	104560	35148	24.90%
2026-07-16	28.000	35.220	6.020	20.62%	27.590	36.800	133156	42258	31.71%
2026-07-15	25.090	29.200	3.260	12.57%	25.040	31.490	109720	31449	26.13%
2026-07-14	25.510	25.940	-0.500	-1.89%	24.510	28.180	87047	22957	20.73%
2026-07-13	24.400	26.440	1.990	8.14%	23.030	28.410	99604	25805	23.72%
2026-07-10	22.090	24.450	2.160	9.69%	21.190	24.500	95156	22243	22.66%
2026-07-09	20.660	22.290	-0.210	-0.93%	20.570	24.400	67619	15177	16.10%
2026-07-08	21.690	22.500	0.620	2.83%	21.080	24.050	68246	15514	16.25%
2026-07-07	22.800	21.880	-1.850	-7.80%	21.810	23.690	59423	13271	14.15%
2026-07-06	21.610	23.730	1.930	8.85%	20.790	26.440	97806	23002	23.29%
2026-07-03	22.930	21.800	-0.850	-3.75%	20.400	23.600	75240	16240	17.92%
2026-07-02	23.200	22.650	-1.570	-6.48%	22.560	26.500	90170	21711	21.47%
2026-07-01	21.900	24.220	1.800	8.03%	20.500	26.700	111644	25645	26.59%
2026-06-30	19.990	22.420	1.230	5.80%	19.860	22.740	111270	23838	26.50%
2026-06-29	16.160	21.190	4.890	30.00%	15.110	21.190	108654	20899	25.87%
2026-06-26	17.990	16.300	-1.800	-9.94%	16.020	18.010	46995	7865	11.19%
2026-06-25	17.000	18.100	0.540	3.08%	16.680	18.520	53658	9373	12.78%
2026-06-24	17.200	17.560	-1.740	-9.02%	17.040	19.120	73155	12939	17.42%
2026-06-23	15.470	19.300	4.210	27.90%	15.100	19.610	93851	17775	22.35%
2026-06-22	14.880	15.090	0.110	0.73%	14.170	15.200	11852	1731	2.82%
2026-06-18	14.880	14.980	0.030	0.20%	14.750	15.440	11462	1736	2.73%
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%