宁新新材 (920719) - 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
2026-06-24	10.520	10.110	-0.420	-3.99%	10.030	10.540	24960	2542	3.41%
2026-06-23	10.650	10.530	-0.370	-3.39%	10.430	11.200	56027	6035	7.65%
2026-06-22	9.900	10.900	1.000	10.10%	9.630	11.030	75894	7924	10.37%
2026-06-18	10.000	9.900	-0.160	-1.59%	9.900	10.210	20356	2040	2.78%
2026-06-17	10.250	10.060	-0.220	-2.14%	9.940	10.260	27067	2726	3.70%
2026-06-16	10.410	10.280	-0.230	-2.19%	10.200	10.600	35169	3630	4.80%
2026-06-15	10.410	10.510	0.140	1.35%	10.110	10.590	39154	4044	5.35%
2026-06-12	10.550	10.370	-0.470	-4.34%	10.150	10.950	54353	5691	7.43%
2026-06-11	10.500	10.840	0.690	6.80%	10.290	11.820	76233	8457	10.42%
2026-06-10	10.400	10.150	-0.460	-4.34%	10.020	10.540	27634	2833	3.78%
2026-06-09	10.640	10.610	-0.490	-4.41%	10.420	11.010	42117	4477	5.75%
2026-06-08	10.580	11.100	0.280	2.59%	10.480	11.480	61754	6845	8.44%
2026-06-05	10.030	10.820	0.750	7.45%	10.030	11.360	70093	7643	9.58%
2026-06-04	10.470	10.070	-0.460	-4.37%	9.920	10.580	22514	2269	3.08%
2026-06-03	10.530	10.530	-0.100	-0.94%	10.360	10.940	31539	3328	4.31%
2026-06-02	10.200	10.630	0.420	4.11%	10.110	10.880	37217	3937	5.08%
2026-06-01	9.870	10.210	0.410	4.18%	9.800	10.390	23369	2389	3.19%
2026-05-29	10.180	9.800	-0.410	-4.02%	9.710	10.290	14718	1469	2.01%
2026-05-28	9.620	10.210	0.540	5.58%	9.590	10.210	27809	2749	3.80%
2026-05-27	10.460	9.670	-0.680	-6.57%	9.530	10.460	32745	3239	4.47%
2026-05-26	10.690	10.350	-0.470	-4.34%	10.200	10.800	26843	2806	3.67%
2026-05-25	10.770	10.820	0.300	2.85%	10.690	11.170	30933	3374	4.23%
2026-05-22	10.690	10.520	-0.050	-0.47%	10.400	10.720	16503	1738	2.25%
2026-05-21	10.990	10.570	-0.250	-2.31%	10.500	11.090	21075	2278	2.88%
2026-05-20	11.110	10.820	-0.330	-2.96%	10.820	11.240	18661	2045	2.55%
2026-05-19	10.850	11.150	0.350	3.24%	10.790	11.240	23412	2582	3.20%
2026-05-18	11.250	10.800	-0.650	-5.68%	10.770	11.260	33848	3702	4.62%
2026-05-15	11.820	11.450	-0.570	-4.74%	11.230	12.020	46469	5355	6.35%
2026-05-14	11.790	12.020	0.210	1.78%	11.610	12.470	67197	8160	9.18%
2026-05-13	11.510	11.810	0.150	1.29%	11.380	11.990	43758	5111	5.98%
2026-05-12	11.310	11.660	0.460	4.11%	11.310	11.860	49355	5708	6.74%
2026-05-11	11.310	11.200	-0.110	-0.97%	11.040	11.490	25704	2870	3.51%
2026-05-08	11.190	11.310	0.040	0.35%	11.080	11.490	30091	3393	4.11%
2026-05-07	11.130	11.270	0.110	0.99%	11.100	11.550	31060	3517	4.24%
2026-05-06	10.830	11.160	0.320	2.95%	10.800	11.240	32860	3646	4.49%
2026-04-30	11.000	10.840	-0.530	-4.66%	10.480	11.100	64952	6970	8.87%
2026-04-29	11.050	11.370	0.180	1.61%	11.020	11.400	39049	4393	5.33%
2026-04-28	11.720	11.190	-0.530	-4.52%	11.130	12.030	53389	6144	7.29%
2026-04-27	11.600	11.720	-0.090	-0.76%	11.450	11.950	40702	4741	5.56%
2026-04-24	12.350	11.810	-0.710	-5.67%	11.810	12.350	68322	8196	9.33%
2026-04-23	12.050	12.520	0.180	1.46%	12.020	13.170	109057	13735	14.90%
2026-04-22	11.360	12.340	1.290	11.67%	11.350	13.900	134326	17323	18.35%
2026-04-21	11.350	11.050	-0.390	-3.41%	10.980	11.460	30435	3390	4.16%
2026-04-20	11.330	11.440	-0.250	-2.14%	11.300	11.850	61413	7105	8.39%
2026-04-17	10.640	11.690	1.160	11.02%	10.600	12.110	85630	9885	11.70%
2026-04-16	10.450	10.530	0.090	0.86%	10.390	10.650	13053	1371	1.78%
2026-04-15	10.590	10.440	-0.150	-1.42%	10.400	10.650	12055	1265	1.65%
2026-04-14	10.580	10.590	0.010	0.09%	10.440	10.670	10324	1088	1.41%
2026-04-13	10.620	10.580	-0.090	-0.84%	10.510	10.810	16572	1761	2.26%
2026-04-10	10.380	10.670	0.290	2.79%	10.380	10.860	21627	2320	2.95%
2026-04-09	10.560	10.380	-0.220	-2.08%	10.310	10.570	10077	1051	1.38%
2026-04-08	10.450	10.600	0.370	3.62%	10.340	10.610	10727	1128	1.47%
2026-04-07	10.270	10.230	0.080	0.79%	10.180	10.450	8057	829	1.10%
2026-04-03	10.420	10.150	-0.340	-3.24%	10.110	10.510	11477	1179	1.57%
2026-04-02	10.360	10.490	0.120	1.16%	10.350	10.690	16021	1682	2.19%
2026-04-01	10.420	10.370	0.110	1.07%	10.260	10.490	11020	1140	1.51%
2026-03-31	10.500	10.260	-0.240	-2.29%	10.210	10.650	12406	1292	1.69%
2026-03-30	10.640	10.500	-0.250	-2.33%	10.400	10.740	12569	1321	1.72%
2026-03-27	10.560	10.750	0.190	1.80%	10.460	10.850	13888	1484	1.90%
2026-03-26	10.790	10.560	-0.220	-2.04%	10.530	11.100	16299	1765	2.23%
2026-03-25	10.750	10.780	0.030	0.28%	10.680	10.910	10840	1169	1.48%
2026-03-24	10.680	10.750	0.230	2.19%	10.430	10.750	11695	1240	1.60%
2026-03-23	10.950	10.520	-0.640	-5.73%	10.500	11.130	23272	2509	3.18%
2026-03-20	11.030	11.160	0.130	1.18%	11.030	11.370	22489	2520	3.07%
2026-03-19	11.610	11.030	-0.580	-5.00%	11.010	11.610	26432	2962	3.61%
2026-03-18	11.990	11.610	-0.270	-2.27%	11.460	12.030	26653	3100	3.64%
2026-03-17	12.220	11.880	-0.380	-3.10%	11.880	12.450	26214	3190	3.58%
2026-03-16	12.550	12.260	-0.340	-2.70%	12.200	13.000	35692	4493	4.88%