新安洁 (920370) - 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
2026-08-20	2.790	2.790	0.010	0.36%	2.780	2.830	11445	320	0.44%
2026-08-19	2.890	2.780	-0.100	-3.47%	2.750	2.910	21564	606	0.82%
2026-08-18	2.790	2.880	0.070	2.49%	2.790	2.920	39662	1138	1.51%
2026-08-17	2.770	2.810	0.050	1.81%	2.710	2.810	19688	545	0.75%
2026-08-14	2.820	2.760	-0.080	-2.82%	2.750	2.830	36932	1024	1.41%
2026-08-13	2.930	2.840	-0.150	-5.02%	2.830	2.940	99509	2846	3.79%
2026-08-12	2.770	2.990	0.230	8.33%	2.710	3.170	110242	3250	4.20%
2026-08-11	2.740	2.760	0.040	1.47%	2.730	2.960	45374	1273	1.73%
2026-08-10	2.690	2.720	0.030	1.12%	2.660	2.730	20048	542	0.76%
2026-08-07	2.690	2.690	0.020	0.75%	2.620	2.700	23057	613	0.88%
2026-08-06	2.710	2.670	-0.040	-1.48%	2.640	2.710	17679	472	0.67%
2026-08-05	2.700	2.710	0.000	0.00%	2.670	2.720	17652	477	0.67%
2026-08-04	2.710	2.710	-0.010	-0.37%	2.690	2.740	9241	250	0.35%
2026-08-03	2.700	2.720	0.000	0.00%	2.680	2.740	17282	466	0.66%
2026-07-31	2.710	2.720	0.030	1.12%	2.690	2.740	19749	536	0.75%
2026-07-30	2.640	2.690	0.050	1.89%	2.620	2.720	29633	794	1.13%
2026-07-29	2.600	2.640	0.040	1.54%	2.560	2.660	16445	432	0.63%
2026-07-28	2.560	2.600	0.020	0.78%	2.540	2.620	14525	376	0.55%
2026-07-27	2.520	2.580	0.060	2.38%	2.520	2.580	14603	373	0.56%
2026-07-24	2.540	2.520	-0.060	-2.33%	2.510	2.640	18402	469	0.70%
2026-07-23	2.560	2.580	0.070	2.79%	2.500	2.580	14887	379	0.57%
2026-07-22	2.530	2.510	-0.050	-1.95%	2.490	2.620	20288	520	0.77%
2026-07-21	2.540	2.560	0.030	1.19%	2.370	2.560	33375	827	1.27%
2026-07-20	2.560	2.530	-0.030	-1.17%	2.430	2.610	24590	622	0.94%
2026-07-17	2.630	2.560	-0.090	-3.40%	2.560	2.750	30112	797	1.15%
2026-07-16	2.600	2.650	0.080	3.11%	2.540	2.680	26491	695	1.01%
2026-07-15	2.550	2.570	0.030	1.18%	2.520	2.640	22115	572	0.84%
2026-07-14	2.460	2.540	0.080	3.25%	2.450	2.540	19284	481	0.73%
2026-07-13	2.590	2.460	-0.130	-5.02%	2.440	2.640	23396	583	0.89%
2026-07-10	2.450	2.590	0.130	5.28%	2.420	2.630	51278	1317	1.95%
2026-07-09	2.480	2.460	0.000	0.00%	2.350	2.480	27154	656	1.03%
2026-07-08	2.470	2.460	-0.020	-0.81%	2.440	2.500	20708	511	0.79%
2026-07-07	2.460	2.480	0.020	0.81%	2.420	2.510	27535	679	1.05%
2026-07-06	2.520	2.460	-0.030	-1.20%	2.420	2.530	31068	768	1.18%
2026-07-03	2.530	2.490	0.030	1.22%	2.410	2.530	38320	942	1.46%
2026-07-02	2.550	2.460	-0.060	-2.38%	2.450	2.650	74984	1910	2.86%
2026-07-01	2.310	2.520	0.200	8.62%	2.310	2.750	89927	2276	3.43%
2026-06-30	2.350	2.320	-0.030	-1.28%	2.310	2.400	18317	430	0.70%
2026-06-29	2.420	2.350	-0.010	-0.42%	2.240	2.420	26101	604	0.99%
2026-06-26	2.480	2.360	-0.120	-4.84%	2.290	2.500	39294	932	1.50%
2026-06-25	2.530	2.480	-0.070	-2.75%	2.470	2.560	31775	797	1.21%
2026-06-24	2.720	2.550	-0.130	-4.85%	2.550	2.750	31873	828	1.21%
2026-06-23	2.640	2.680	0.050	1.90%	2.610	2.850	52326	1435	1.99%
2026-06-22	2.600	2.630	-0.020	-0.75%	2.470	2.690	46633	1196	1.78%
2026-06-18	2.710	2.650	-0.110	-3.99%	2.630	2.780	51308	1383	1.96%
2026-06-17	2.630	2.760	0.150	5.75%	2.620	2.990	103180	2921	3.93%
2026-06-16	2.630	2.610	-0.030	-1.14%	2.560	2.650	14064	366	0.54%
2026-06-15	2.640	2.640	0.010	0.38%	2.560	2.680	18291	479	0.70%
2026-06-12	2.620	2.630	0.040	1.54%	2.500	2.670	28746	746	1.10%
2026-06-11	2.790	2.590	-0.190	-6.83%	2.500	2.790	40447	1063	1.54%
2026-06-10	2.850	2.780	-0.100	-3.47%	2.710	2.880	23253	645	0.89%
2026-06-09	2.970	2.880	-0.090	-3.03%	2.850	2.980	22305	644	0.85%
2026-06-08	2.950	2.970	0.000	0.00%	2.860	3.050	42952	1267	1.64%
2026-06-05	2.870	2.970	0.080	2.77%	2.830	3.020	62694	1837	2.39%
2026-06-04	3.000	2.890	-0.120	-3.99%	2.860	3.000	23260	675	0.89%
2026-06-03	3.100	3.010	-0.080	-2.59%	2.950	3.100	22359	675	0.85%
2026-06-02	3.090	3.090	0.000	0.00%	3.030	3.120	15090	464	0.58%
2026-06-01	3.000	3.090	0.110	3.69%	2.980	3.100	14439	441	0.55%
2026-05-29	3.020	2.980	-0.040	-1.32%	2.970	3.130	26128	801	1.00%
2026-05-28	2.970	3.020	0.060	2.03%	2.940	3.060	17404	522	0.66%
2026-05-27	3.060	2.960	-0.120	-3.90%	2.910	3.090	30034	890	1.14%
2026-05-26	3.150	3.080	-0.090	-2.84%	3.030	3.150	19970	611	0.76%
2026-05-25	3.200	3.170	-0.030	-0.94%	3.140	3.230	15138	479	0.58%
2026-05-22	3.210	3.200	-0.010	-0.31%	3.190	3.250	14332	460	0.55%
2026-05-21	3.350	3.210	-0.080	-2.43%	3.200	3.370	23054	758	0.88%
2026-05-20	3.390	3.290	-0.090	-2.66%	3.280	3.390	15444	511	0.59%
2026-05-19	3.300	3.380	0.070	2.11%	3.300	3.400	21479	724	0.82%
2026-05-18	3.420	3.310	-0.100	-2.93%	3.250	3.420	21750	720	0.83%
2026-05-15	3.480	3.410	-0.030	-0.87%	3.370	3.480	18591	634	0.71%
2026-05-14	3.520	3.440	-0.080	-2.27%	3.430	3.540	29422	1022	1.12%
2026-05-13	3.480	3.520	0.050	1.44%	3.420	3.530	26564	929	1.01%