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 |
|---|
| 2025-08-01 | 7.09 | 7.11 | 0.02 | 0.28% | 7.06 | 7.18 | 53632 | 3818.88 | 1.55% |
| 2025-07-31 | 7.13 | 7.09 | -0.07 | -0.98% | 7.02 | 7.23 | 55341 | 3929.47 | 1.60% |
| 2025-07-30 | 7.22 | 7.16 | -0.03 | -0.42% | 7.12 | 7.24 | 48637 | 3491.03 | 1.40% |
| 2025-07-29 | 7.30 | 7.19 | -0.09 | -1.24% | 7.15 | 7.38 | 53736 | 3876.70 | 1.55% |
| 2025-07-28 | 7.29 | 7.28 | 0.00 | 0.00% | 7.25 | 7.42 | 71378 | 5229.75 | 2.06% |
| 2025-07-25 | 7.45 | 7.28 | -0.16 | -2.15% | 7.25 | 7.47 | 83881 | 6130.83 | 2.42% |
| 2025-07-24 | 7.11 | 7.44 | 0.38 | 5.38% | 7.07 | 7.52 | 145650 | 10654.43 | 4.20% |
| 2025-07-23 | 7.10 | 7.06 | -0.07 | -0.98% | 7.03 | 7.17 | 48076 | 3405.77 | 1.39% |
| 2025-07-22 | 7.26 | 7.13 | -0.09 | -1.25% | 7.08 | 7.37 | 72490 | 5216.01 | 2.09% |
| 2025-07-21 | 7.19 | 7.22 | 0.12 | 1.69% | 7.13 | 7.22 | 55736 | 4006.48 | 1.61% |
| 2025-07-18 | 7.13 | 7.10 | -0.01 | -0.14% | 7.05 | 7.16 | 43092 | 3053.09 | 1.24% |
| 2025-07-17 | 7.13 | 7.11 | 0.00 | 0.00% | 7.05 | 7.13 | 45162 | 3202.62 | 1.30% |
| 2025-07-16 | 7.00 | 7.11 | 0.13 | 1.86% | 6.98 | 7.13 | 59192 | 4181.36 | 1.71% |
| 2025-07-15 | 7.14 | 6.98 | -0.15 | -2.10% | 6.81 | 7.18 | 88370 | 6146.31 | 2.55% |
| 2025-07-14 | 7.14 | 7.13 | 0.00 | 0.00% | 7.08 | 7.29 | 62494 | 4467.64 | 1.80% |
| 2025-07-11 | 7.14 | 7.13 | -0.01 | -0.14% | 7.04 | 7.18 | 55991 | 3985.78 | 1.62% |
| 2025-07-10 | 7.20 | 7.14 | -0.06 | -0.83% | 7.08 | 7.24 | 58468 | 4173.27 | 1.69% |
| 2025-07-09 | 7.26 | 7.20 | -0.08 | -1.10% | 7.17 | 7.33 | 53974 | 3906.48 | 1.56% |
| 2025-07-08 | 7.25 | 7.28 | 0.05 | 0.69% | 7.18 | 7.32 | 69678 | 5057.47 | 2.01% |
| 2025-07-07 | 7.39 | 7.23 | -0.12 | -1.63% | 7.16 | 7.46 | 88706 | 6484.02 | 2.56% |
| 2025-07-04 | 7.47 | 7.35 | -0.13 | -1.74% | 7.32 | 7.47 | 63894 | 4708.94 | 1.84% |
| 2025-07-03 | 7.55 | 7.48 | -0.07 | -0.93% | 7.41 | 7.57 | 64796 | 4847.66 | 1.87% |
| 2025-07-02 | 7.56 | 7.55 | 0.00 | 0.00% | 7.50 | 7.62 | 33275 | 2515.69 | 0.96% |
| 2025-07-01 | 7.63 | 7.55 | -0.06 | -0.79% | 7.49 | 7.68 | 57650 | 4353.19 | 1.66% |
| 2025-06-30 | 7.74 | 7.61 | -0.06 | -0.78% | 7.55 | 7.80 | 74530 | 5689.26 | 2.15% |
| 2025-06-27 | 7.70 | 7.67 | -0.02 | -0.26% | 7.62 | 7.75 | 38918 | 2986.12 | 1.12% |
| 2025-06-26 | 7.79 | 7.69 | -0.09 | -1.16% | 7.67 | 7.86 | 55390 | 4279.81 | 1.60% |
| 2025-06-25 | 7.84 | 7.78 | -0.03 | -0.38% | 7.66 | 7.90 | 54229 | 4219.91 | 1.57% |
| 2025-06-24 | 7.79 | 7.81 | 0.06 | 0.77% | 7.77 | 7.95 | 49399 | 3876.14 | 1.43% |
| 2025-06-23 | 7.56 | 7.75 | 0.19 | 2.51% | 7.50 | 7.77 | 47300 | 3626.24 | 1.37% |
| 2025-06-20 | 7.55 | 7.56 | 0.01 | 0.13% | 7.36 | 7.62 | 65984 | 4949.80 | 1.90% |
| 2025-06-19 | 7.84 | 7.55 | -0.31 | -3.94% | 7.48 | 7.93 | 67383 | 5158.46 | 1.94% |
| 2025-06-18 | 7.86 | 7.86 | -0.07 | -0.88% | 7.77 | 7.95 | 40675 | 3185.73 | 1.17% |
| 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% |
深证大盘股票行情在线 K线走势图
