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
2026-05-06	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%
2026-03-13	12.500	12.600	-0.120	-0.94%	12.400	13.270	48449	6230	6.62%
2026-03-12	12.300	12.720	0.440	3.58%	12.300	13.360	74950	9728	10.24%
2026-03-11	12.200	12.280	0.120	0.99%	12.120	12.530	22028	2718	3.01%
2026-03-10	11.950	12.160	0.230	1.93%	11.920	12.210	12398	1496	1.69%
2026-03-09	12.090	11.930	-0.200	-1.65%	11.760	12.120	21760	2586	2.97%
2026-03-06	12.020	12.130	0.000	0.00%	12.000	12.200	10598	1282	1.45%
2026-03-05	12.250	12.130	0.090	0.75%	12.040	12.490	16311	1989	2.23%
2026-03-04	12.450	12.040	-0.430	-3.45%	11.840	12.530	22798	2766	3.11%
2026-03-03	12.200	12.470	0.140	1.14%	12.180	12.790	30286	3784	4.14%
2026-03-02	12.400	12.330	-0.110	-0.88%	11.660	12.540	34384	4159	4.70%
2026-02-27	12.470	12.440	-0.030	-0.24%	12.270	12.730	17223	2142	2.35%
2026-02-26	12.790	12.470	-0.200	-1.58%	12.430	12.820	12428	1559	1.70%
2026-02-25	12.590	12.670	0.080	0.64%	12.510	12.830	13160	1671	1.80%
2026-02-24	12.630	12.590	0.080	0.64%	12.390	12.630	16387	2049	2.24%
2026-02-13	12.430	12.510	0.140	1.13%	12.360	12.690	19167	2398	2.62%
2026-02-12	12.330	12.370	0.030	0.24%	12.240	12.570	12486	1550	1.71%
2026-02-11	12.350	12.340	-0.030	-0.24%	12.260	12.420	8850	1092	1.21%
2026-02-10	12.560	12.370	-0.130	-1.04%	12.290	12.560	11110	1376	1.52%
2026-02-09	12.500	12.500	0.120	0.97%	12.490	12.690	16766	2108	2.29%
2026-02-06	12.240	12.380	0.110	0.90%	12.240	12.520	14098	1750	1.93%
2026-02-05	12.470	12.270	-0.270	-2.15%	12.270	12.590	12620	1567	1.72%
2026-02-04	12.590	12.540	-0.010	-0.08%	12.450	12.790	17790	2245	2.43%
2026-02-03	12.380	12.550	0.200	1.62%	12.320	12.720	14594	1828	1.99%
2026-02-02	13.030	12.350	-0.670	-5.15%	12.320	13.050	24596	3096	3.36%
2026-01-30	13.120	13.020	-0.190	-1.44%	12.810	13.250	27547	3594	3.76%
2026-01-29	13.580	13.210	-0.480	-3.51%	13.180	13.640	26700	3578	3.65%
2026-01-28	13.560	13.690	0.040	0.29%	13.560	13.950	21927	3007	3.00%
2026-01-27	14.050	13.650	-0.230	-1.66%	13.510	14.150	22986	3136	3.14%