全新好(000007)股票行情 全新好股票行情 000007股票行情_爱股网
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 |
|---|
| 2025-10-31 | 8.12 | 8.30 | 0.09 | 1.10% | 8.05 | 8.36 | 161352 | 13198.02 | 4.66% |
| 2025-10-30 | 8.23 | 8.21 | 0.22 | 2.75% | 8.04 | 8.49 | 271840 | 22379.37 | 7.85% |
| 2025-10-29 | 7.40 | 7.99 | 0.59 | 7.97% | 7.35 | 8.07 | 213070 | 16654.96 | 6.15% |
| 2025-10-28 | 7.30 | 7.40 | 0.09 | 1.23% | 7.27 | 7.42 | 49558 | 3660.07 | 1.43% |
| 2025-10-27 | 7.38 | 7.31 | -0.07 | -0.95% | 7.27 | 7.41 | 52831 | 3869.50 | 1.52% |
| 2025-10-24 | 7.39 | 7.38 | -0.01 | -0.14% | 7.34 | 7.49 | 52612 | 3895.20 | 1.52% |
| 2025-10-23 | 7.42 | 7.39 | 0.02 | 0.27% | 7.28 | 7.44 | 60314 | 4447.09 | 1.74% |
| 2025-10-22 | 7.40 | 7.37 | -0.01 | -0.14% | 7.30 | 7.44 | 41704 | 3077.92 | 1.20% |
| 2025-10-21 | 7.23 | 7.38 | 0.19 | 2.64% | 7.15 | 7.42 | 54405 | 3979.25 | 1.57% |
| 2025-10-20 | 7.08 | 7.19 | 0.15 | 2.13% | 7.05 | 7.25 | 50702 | 3635.32 | 1.46% |
| 2025-10-17 | 7.19 | 7.04 | -0.15 | -2.09% | 7.02 | 7.29 | 50553 | 3605.09 | 1.46% |
| 2025-10-16 | 7.24 | 7.19 | -0.05 | -0.69% | 7.17 | 7.32 | 47470 | 3438.96 | 1.37% |
| 2025-10-15 | 7.29 | 7.24 | -0.04 | -0.55% | 7.21 | 7.34 | 43706 | 3174.56 | 1.26% |
| 2025-10-14 | 7.30 | 7.28 | 0.04 | 0.55% | 7.25 | 7.40 | 76620 | 5609.65 | 2.21% |
| 2025-10-13 | 7.22 | 7.24 | -0.09 | -1.23% | 7.10 | 7.39 | 90575 | 6577.21 | 2.61% |
| 2025-10-10 | 7.37 | 7.33 | -0.05 | -0.68% | 7.26 | 7.45 | 82398 | 6080.23 | 2.38% |
| 2025-10-09 | 7.37 | 7.38 | 0.09 | 1.23% | 7.00 | 7.45 | 110012 | 7961.16 | 3.18% |
| 2025-09-30 | 7.20 | 7.29 | 0.09 | 1.25% | 7.12 | 7.54 | 93593 | 6831.31 | 2.70% |
| 2025-09-29 | 6.97 | 7.20 | 0.26 | 3.75% | 6.88 | 7.26 | 105745 | 7541.23 | 3.05% |
| 2025-09-26 | 6.92 | 6.94 | 0.03 | 0.43% | 6.82 | 7.07 | 46971 | 3274.00 | 1.36% |
| 2025-09-25 | 7.00 | 6.91 | -0.06 | -0.86% | 6.89 | 7.03 | 44336 | 3078.44 | 1.28% |
| 2025-09-24 | 6.92 | 6.97 | 0.05 | 0.72% | 6.82 | 7.04 | 62717 | 4369.68 | 1.81% |
| 2025-09-23 | 7.04 | 6.92 | -0.13 | -1.84% | 6.75 | 7.04 | 81423 | 5586.33 | 2.35% |
| 2025-09-22 | 7.11 | 7.05 | -0.09 | -1.26% | 6.98 | 7.18 | 76575 | 5411.63 | 2.21% |
| 2025-09-19 | 7.23 | 7.14 | -0.09 | -1.24% | 7.04 | 7.26 | 100165 | 7142.97 | 2.89% |
| 2025-09-18 | 7.45 | 7.23 | -0.22 | -2.95% | 7.21 | 7.45 | 90627 | 6626.00 | 2.62% |
| 2025-09-17 | 7.53 | 7.45 | -0.08 | -1.06% | 7.42 | 7.57 | 64738 | 4833.75 | 1.87% |
| 2025-09-16 | 7.56 | 7.53 | -0.01 | -0.13% | 7.46 | 7.58 | 64948 | 4890.46 | 1.87% |
| 2025-09-15 | 7.57 | 7.54 | -0.03 | -0.40% | 7.47 | 7.62 | 48132 | 3611.84 | 1.39% |
| 2025-09-12 | 7.63 | 7.57 | -0.06 | -0.79% | 7.56 | 7.76 | 50944 | 3891.25 | 1.47% |
| 2025-09-11 | 7.61 | 7.63 | 0.00 | 0.00% | 7.46 | 7.66 | 57570 | 4343.74 | 1.66% |
| 2025-09-10 | 7.63 | 7.63 | 0.03 | 0.39% | 7.55 | 7.69 | 50722 | 3865.48 | 1.46% |
| 2025-09-09 | 7.66 | 7.60 | -0.02 | -0.26% | 7.53 | 7.66 | 44226 | 3360.41 | 1.28% |
| 2025-09-08 | 7.48 | 7.62 | 0.12 | 1.60% | 7.44 | 7.72 | 68843 | 5243.41 | 1.99% |
| 2025-09-05 | 7.46 | 7.50 | 0.08 | 1.08% | 7.29 | 7.50 | 67325 | 4987.17 | 1.94% |
| 2025-09-04 | 7.30 | 7.42 | 0.11 | 1.50% | 7.27 | 7.50 | 92250 | 6845.91 | 2.66% |
| 2025-09-03 | 7.51 | 7.31 | -0.20 | -2.66% | 7.25 | 7.54 | 64003 | 4730.32 | 1.85% |
| 2025-09-02 | 7.64 | 7.51 | -0.12 | -1.57% | 7.33 | 7.64 | 106843 | 7988.47 | 3.08% |
| 2025-09-01 | 7.58 | 7.63 | 0.07 | 0.93% | 7.48 | 7.71 | 80521 | 6143.83 | 2.32% |
| 2025-08-29 | 7.53 | 7.56 | 0.02 | 0.27% | 7.46 | 7.63 | 61151 | 4620.01 | 1.77% |
| 2025-08-28 | 7.49 | 7.54 | 0.01 | 0.13% | 7.25 | 7.64 | 76691 | 5730.48 | 2.21% |
| 2025-08-27 | 7.71 | 7.53 | -0.20 | -2.59% | 7.51 | 7.75 | 77674 | 5924.71 | 2.24% |
| 2025-08-26 | 7.61 | 7.73 | 0.12 | 1.58% | 7.53 | 8.00 | 108814 | 8435.37 | 3.14% |
| 2025-08-25 | 7.78 | 7.61 | -0.17 | -2.19% | 7.56 | 7.81 | 113639 | 8680.43 | 3.28% |
| 2025-08-22 | 7.80 | 7.78 | -0.02 | -0.26% | 7.45 | 7.89 | 120144 | 9317.96 | 3.47% |
| 2025-08-21 | 7.65 | 7.80 | 0.16 | 2.09% | 7.62 | 7.87 | 115537 | 8954.43 | 3.33% |
| 2025-08-20 | 7.60 | 7.64 | 0.03 | 0.39% | 7.48 | 7.65 | 90649 | 6852.08 | 2.62% |
| 2025-08-19 | 7.53 | 7.61 | 0.09 | 1.20% | 7.44 | 7.71 | 132862 | 10090.24 | 3.83% |
| 2025-08-18 | 7.36 | 7.52 | 0.19 | 2.59% | 7.31 | 7.80 | 163554 | 12336.61 | 4.72% |
| 2025-08-15 | 7.30 | 7.33 | 0.05 | 0.69% | 7.20 | 7.34 | 60705 | 4413.36 | 1.75% |
| 2025-08-14 | 7.47 | 7.28 | -0.20 | -2.67% | 7.28 | 7.48 | 71932 | 5295.36 | 2.08% |
| 2025-08-13 | 7.51 | 7.48 | 0.00 | 0.00% | 7.42 | 7.60 | 57732 | 4321.42 | 1.67% |
| 2025-08-12 | 7.67 | 7.48 | -0.10 | -1.32% | 7.44 | 7.67 | 75006 | 5648.88 | 2.16% |
| 2025-08-11 | 7.52 | 7.58 | 0.06 | 0.80% | 7.29 | 7.68 | 170160 | 12750.47 | 4.91% |
| 2025-08-08 | 7.13 | 7.52 | 0.40 | 5.62% | 7.08 | 7.70 | 228676 | 16912.51 | 6.60% |
| 2025-08-07 | 7.14 | 7.12 | -0.03 | -0.42% | 7.07 | 7.20 | 63423 | 4512.76 | 1.83% |
| 2025-08-06 | 7.24 | 7.15 | -0.10 | -1.38% | 7.09 | 7.29 | 78763 | 5626.38 | 2.27% |
| 2025-08-05 | 7.21 | 7.25 | 0.06 | 0.83% | 7.15 | 7.35 | 73065 | 5296.37 | 2.11% |
| 2025-08-04 | 7.14 | 7.19 | 0.08 | 1.13% | 7.08 | 7.23 | 56221 | 4029.24 | 1.62% |
| 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% |
深证大盘股票行情在线 K线走势图
全新好(000007)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
