全新好(000007)股票行情
全新好(000007)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 7.89 | 7.93 | 0.07 | 0.89% | 7.84 | 7.99 | 37560 | 2971.30 | 1.08% |
| 2025-06-16 | 7.93 | 7.86 | -0.08 | -1.01% | 7.84 | 8.06 | 44910 | 3565.56 | 1.30% |
| 2025-06-13 | 8.13 | 7.94 | -0.24 | -2.93% | 7.87 | 8.17 | 72581 | 5792.94 | 2.10% |
| 2025-06-12 | 8.24 | 8.18 | -0.07 | -0.85% | 8.10 | 8.30 | 48622 | 3963.06 | 1.40% |
| 2025-06-11 | 8.08 | 8.25 | 0.16 | 1.98% | 8.08 | 8.32 | 60319 | 4957.96 | 1.74% |
| 2025-06-10 | 8.29 | 8.09 | -0.29 | -3.46% | 7.92 | 8.30 | 109699 | 8893.60 | 3.17% |
| 2025-06-09 | 8.24 | 8.38 | 0.10 | 1.21% | 8.16 | 8.38 | 71689 | 5933.04 | 2.07% |
| 2025-06-06 | 8.30 | 8.28 | 0.04 | 0.49% | 8.15 | 8.30 | 54827 | 4504.65 | 1.58% |
| 2025-06-05 | 8.36 | 8.24 | -0.11 | -1.32% | 8.16 | 8.41 | 75749 | 6285.91 | 2.19% |
| 2025-06-04 | 8.07 | 8.35 | 0.28 | 3.47% | 8.06 | 8.45 | 101107 | 8391.34 | 2.92% |
| 2025-06-03 | 7.83 | 8.07 | 0.21 | 2.67% | 7.77 | 8.10 | 93912 | 7483.63 | 2.71% |
| 2025-05-30 | 7.80 | 7.86 | 0.03 | 0.38% | 7.80 | 8.03 | 62736 | 4976.41 | 1.81% |
| 2025-05-29 | 7.67 | 7.83 | 0.12 | 1.56% | 7.63 | 7.85 | 53225 | 4136.44 | 1.54% |
| 2025-05-28 | 7.80 | 7.71 | -0.03 | -0.39% | 7.61 | 7.84 | 49261 | 3786.33 | 1.42% |
| 2025-05-27 | 7.56 | 7.74 | 0.13 | 1.71% | 7.56 | 7.78 | 60092 | 4612.91 | 1.73% |
| 2025-05-26 | 7.80 | 7.61 | -0.26 | -3.30% | 7.59 | 8.03 | 115207 | 8929.00 | 3.33% |
| 2025-05-23 | 7.90 | 7.87 | -0.13 | -1.63% | 7.71 | 8.05 | 109130 | 8630.39 | 3.15% |
| 2025-05-22 | 7.63 | 8.00 | 0.34 | 4.44% | 7.63 | 8.00 | 125562 | 9836.82 | 3.62% |
| 2025-05-21 | 7.53 | 7.66 | 0.13 | 1.73% | 7.50 | 7.76 | 67971 | 5174.20 | 1.96% |
| 2025-05-20 | 7.45 | 7.53 | 0.09 | 1.21% | 7.38 | 7.55 | 52027 | 3896.03 | 1.50% |
| 2025-05-19 | 7.32 | 7.44 | 0.12 | 1.64% | 7.32 | 7.57 | 77739 | 5798.78 | 2.24% |
| 2025-05-16 | 7.34 | 7.32 | 0.02 | 0.27% | 7.20 | 7.37 | 51830 | 3769.28 | 1.50% |
| 2025-05-15 | 7.23 | 7.30 | 0.02 | 0.27% | 7.14 | 7.31 | 60113 | 4354.78 | 1.74% |
| 2025-05-14 | 7.29 | 7.28 | -0.01 | -0.14% | 7.19 | 7.33 | 70791 | 5132.10 | 2.04% |
| 2025-05-13 | 7.15 | 7.29 | 0.18 | 2.53% | 7.12 | 7.42 | 114092 | 8332.97 | 3.29% |
| 2025-05-12 | 7.16 | 7.11 | 0.01 | 0.14% | 6.98 | 7.24 | 145876 | 10349.84 | 4.21% |
| 2025-05-09 | 6.97 | 7.10 | 0.14 | 2.01% | 6.88 | 7.15 | 98993 | 6953.99 | 2.86% |
| 2025-05-08 | 6.71 | 6.96 | 0.18 | 2.65% | 6.71 | 7.02 | 101320 | 6986.53 | 2.92% |
| 2025-05-07 | 6.94 | 6.78 | -0.04 | -0.59% | 6.73 | 7.04 | 89760 | 6149.76 | 2.59% |
| 2025-05-06 | 6.75 | 6.82 | 0.10 | 1.49% | 6.69 | 6.94 | 106042 | 7232.25 | 3.06% |
| 2025-04-30 | 6.80 | 6.72 | -0.10 | -1.47% | 6.68 | 6.89 | 99360 | 6717.63 | 2.87% |
| 2025-04-29 | 6.75 | 6.82 | 0.13 | 1.94% | 6.66 | 6.92 | 132308 | 9003.10 | 3.82% |
| 2025-04-28 | 7.06 | 6.69 | -0.47 | -6.56% | 6.56 | 7.06 | 294613 | 19938.42 | 8.50% |
| 2025-04-25 | 6.70 | 7.16 | 0.65 | 9.98% | 6.45 | 7.16 | 417311 | 28757.66 | 12.05% |
| 2025-04-24 | 6.63 | 6.51 | -0.11 | -1.66% | 6.32 | 6.68 | 89564 | 5801.84 | 2.59% |
| 2025-04-23 | 6.77 | 6.62 | -0.07 | -1.05% | 6.59 | 6.79 | 105103 | 7021.63 | 3.03% |
| 2025-04-22 | 6.46 | 6.69 | 0.23 | 3.56% | 6.44 | 6.73 | 142244 | 9389.85 | 4.11% |
| 2025-04-21 | 6.16 | 6.46 | 0.30 | 4.87% | 6.10 | 6.46 | 123104 | 7797.64 | 3.55% |
| 2025-04-18 | 6.10 | 6.16 | 0.08 | 1.32% | 5.96 | 6.22 | 75625 | 4619.85 | 2.18% |
| 2025-04-17 | 5.95 | 6.08 | 0.10 | 1.67% | 5.91 | 6.14 | 77919 | 4719.64 | 2.25% |
| 2025-04-16 | 6.02 | 5.98 | -0.05 | -0.83% | 5.81 | 6.08 | 71699 | 4266.38 | 2.07% |
| 2025-04-15 | 6.21 | 6.03 | -0.20 | -3.21% | 5.96 | 6.24 | 138052 | 8370.02 | 3.98% |
| 2025-04-14 | 5.98 | 6.23 | 0.31 | 5.24% | 5.81 | 6.51 | 205842 | 13113.54 | 5.94% |
| 2025-04-11 | 5.80 | 5.92 | 0.10 | 1.72% | 5.78 | 6.05 | 50447 | 3003.71 | 1.46% |
| 2025-04-10 | 5.60 | 5.82 | 0.32 | 5.82% | 5.60 | 5.91 | 68384 | 3969.82 | 1.97% |
| 2025-04-09 | 5.35 | 5.50 | 0.13 | 2.42% | 4.87 | 5.54 | 61500 | 3213.61 | 1.78% |
| 2025-04-08 | 5.44 | 5.37 | -0.21 | -3.76% | 5.18 | 5.58 | 65715 | 3514.40 | 1.90% |
| 2025-04-07 | 6.08 | 5.58 | -0.62 | -10.00% | 5.58 | 6.08 | 69638 | 3939.31 | 2.01% |
| 2025-04-03 | 6.12 | 6.20 | 0.06 | 0.98% | 6.10 | 6.22 | 31090 | 1920.64 | 0.90% |
| 2025-04-02 | 6.13 | 6.14 | 0.01 | 0.16% | 6.08 | 6.21 | 24773 | 1521.08 | 0.72% |
| 2025-04-01 | 6.08 | 6.13 | 0.04 | 0.66% | 6.08 | 6.24 | 35371 | 2176.84 | 1.02% |
| 2025-03-31 | 6.20 | 6.09 | -0.11 | -1.77% | 5.97 | 6.20 | 32645 | 1981.13 | 0.94% |
| 2025-03-28 | 6.32 | 6.20 | -0.15 | -2.36% | 6.16 | 6.32 | 33940 | 2115.55 | 0.98% |
| 2025-03-27 | 6.30 | 6.35 | -0.01 | -0.16% | 6.21 | 6.39 | 47427 | 2988.17 | 1.37% |
| 2025-03-26 | 6.09 | 6.36 | 0.30 | 4.95% | 5.99 | 6.48 | 116137 | 7315.25 | 3.35% |
| 2025-03-25 | 6.00 | 6.06 | 0.06 | 1.00% | 5.83 | 6.08 | 54645 | 3245.06 | 1.58% |
| 2025-03-24 | 6.26 | 6.00 | -0.26 | -4.15% | 5.95 | 6.30 | 71750 | 4379.84 | 2.07% |
| 2025-03-21 | 6.28 | 6.26 | -0.04 | -0.63% | 6.14 | 6.33 | 52227 | 3261.19 | 1.51% |
| 2025-03-20 | 6.34 | 6.30 | -0.02 | -0.32% | 6.28 | 6.39 | 33162 | 2100.12 | 0.96% |
| 2025-03-19 | 6.41 | 6.32 | -0.12 | -1.86% | 6.31 | 6.45 | 34099 | 2170.41 | 0.98% |
| 2025-03-18 | 6.44 | 6.44 | 0.07 | 1.10% | 6.33 | 6.45 | 40907 | 2619.37 | 1.18% |
| 2025-03-17 | 6.37 | 6.37 | 0.02 | 0.31% | 6.32 | 6.53 | 53348 | 3414.32 | 1.54% |
| 2025-03-14 | 6.21 | 6.35 | 0.15 | 2.42% | 6.17 | 6.37 | 66058 | 4140.84 | 1.91% |
| 2025-03-13 | 6.29 | 6.20 | -0.06 | -0.96% | 6.15 | 6.31 | 60442 | 3756.34 | 1.74% |
| 2025-03-12 | 6.35 | 6.26 | -0.09 | -1.42% | 6.24 | 6.38 | 47426 | 2978.07 | 1.37% |
| 2025-03-11 | 6.34 | 6.35 | -0.04 | -0.63% | 6.27 | 6.37 | 32009 | 2020.07 | 0.92% |
| 2025-03-10 | 6.37 | 6.39 | 0.02 | 0.31% | 6.32 | 6.44 | 30058 | 1917.46 | 0.87% |
| 2025-03-07 | 6.43 | 6.37 | -0.06 | -0.93% | 6.34 | 6.46 | 33997 | 2174.13 | 0.98% |
| 2025-03-06 | 6.41 | 6.43 | 0.02 | 0.31% | 6.36 | 6.45 | 34302 | 2202.23 | 0.99% |
| 2025-03-05 | 6.46 | 6.41 | -0.05 | -0.77% | 6.30 | 6.46 | 42018 | 2672.64 | 1.21% |
| 2025-03-04 | 6.35 | 6.46 | 0.13 | 2.05% | 6.32 | 6.47 | 40362 | 2586.10 | 1.17% |
| 2025-03-03 | 6.28 | 6.33 | 0.09 | 1.44% | 6.28 | 6.48 | 57861 | 3682.51 | 1.67% |
| 2025-02-28 | 6.48 | 6.24 | -0.25 | -3.85% | 6.24 | 6.48 | 58379 | 3709.42 | 1.69% |
| 2025-02-27 | 6.51 | 6.49 | -0.03 | -0.46% | 6.42 | 6.56 | 38846 | 2519.61 | 1.12% |
| 2025-02-26 | 6.45 | 6.52 | 0.07 | 1.09% | 6.44 | 6.56 | 38121 | 2485.63 | 1.10% |
| 2025-02-25 | 6.61 | 6.45 | -0.16 | -2.42% | 6.43 | 6.61 | 51840 | 3359.06 | 1.50% |
| 2025-02-24 | 6.48 | 6.61 | 0.12 | 1.85% | 6.44 | 6.75 | 74180 | 4931.64 | 2.14% |
| 2025-02-21 | 6.64 | 6.49 | -0.10 | -1.52% | 6.46 | 6.64 | 41951 | 2725.18 | 1.21% |
| 2025-02-20 | 6.58 | 6.59 | 0.02 | 0.30% | 6.55 | 6.66 | 38783 | 2564.29 | 1.12% |
| 2025-02-19 | 6.57 | 6.57 | 0.02 | 0.31% | 6.48 | 6.59 | 34260 | 2240.71 | 0.99% |
深证大盘股票行情在线 K线走势图
