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 |
|---|
| 2025-12-17 | 12.00 | 11.52 | -0.48 | -4.00% | 11.31 | 12.00 | 233900 | 27049.89 | 6.75% |
| 2025-12-16 | 11.79 | 12.00 | 0.39 | 3.36% | 11.58 | 12.30 | 390487 | 46519.88 | 11.27% |
| 2025-12-15 | 10.62 | 11.61 | 1.06 | 10.05% | 10.62 | 11.61 | 345109 | 39391.48 | 9.96% |
| 2025-12-12 | 9.97 | 10.55 | 0.46 | 4.56% | 9.78 | 10.79 | 195684 | 20216.22 | 5.65% |
| 2025-12-11 | 10.28 | 10.09 | -0.16 | -1.56% | 10.05 | 10.36 | 91261 | 9268.89 | 2.63% |
| 2025-12-10 | 10.24 | 10.25 | 0.09 | 0.89% | 10.04 | 10.40 | 107344 | 11007.69 | 3.10% |
| 2025-12-09 | 9.91 | 10.16 | 0.27 | 2.73% | 9.81 | 10.26 | 129338 | 13001.70 | 3.73% |
| 2025-12-08 | 9.50 | 9.89 | -0.06 | -0.60% | 9.31 | 9.95 | 187017 | 18199.41 | 5.40% |
| 2025-12-05 | 10.15 | 9.95 | -0.20 | -1.97% | 9.91 | 10.15 | 90357 | 9013.53 | 2.61% |
| 2025-12-04 | 10.39 | 10.15 | -0.35 | -3.33% | 10.08 | 10.50 | 112303 | 11462.75 | 3.24% |
| 2025-12-03 | 10.83 | 10.50 | -0.29 | -2.69% | 10.44 | 11.08 | 169772 | 18193.87 | 4.90% |
| 2025-12-02 | 10.77 | 10.79 | -0.08 | -0.74% | 10.43 | 11.09 | 231738 | 24830.46 | 6.69% |
| 2025-12-01 | 9.91 | 10.87 | 0.99 | 10.02% | 9.88 | 10.87 | 167432 | 17596.47 | 4.83% |
| 2025-11-28 | 9.79 | 9.88 | 0.09 | 0.92% | 9.62 | 10.17 | 171541 | 17000.40 | 4.95% |
| 2025-11-27 | 9.71 | 9.79 | 0.11 | 1.14% | 9.65 | 9.83 | 80442 | 7842.08 | 2.32% |
| 2025-11-26 | 9.36 | 9.68 | 0.21 | 2.22% | 9.36 | 9.90 | 101755 | 9871.42 | 2.94% |
| 2025-11-25 | 9.41 | 9.47 | 0.08 | 0.85% | 9.40 | 9.59 | 85258 | 8091.43 | 2.46% |
| 2025-11-24 | 9.60 | 9.39 | -0.11 | -1.16% | 9.25 | 9.79 | 120265 | 11333.30 | 3.47% |
| 2025-11-21 | 9.98 | 9.50 | -0.50 | -5.00% | 9.42 | 10.12 | 176097 | 17001.84 | 5.08% |
| 2025-11-20 | 9.78 | 10.00 | 0.27 | 2.77% | 9.70 | 10.37 | 180207 | 18113.23 | 5.20% |
| 2025-11-19 | 9.68 | 9.73 | 0.06 | 0.62% | 9.49 | 9.89 | 97000 | 9404.98 | 2.80% |
| 2025-11-18 | 9.88 | 9.67 | -0.23 | -2.32% | 9.60 | 9.96 | 111915 | 10861.59 | 3.23% |
| 2025-11-17 | 9.80 | 9.90 | 0.11 | 1.12% | 9.78 | 10.02 | 124883 | 12367.71 | 3.60% |
| 2025-11-14 | 9.60 | 9.79 | 0.20 | 2.09% | 9.46 | 9.87 | 131230 | 12777.24 | 3.79% |
| 2025-11-13 | 9.60 | 9.59 | -0.01 | -0.10% | 9.44 | 9.69 | 117520 | 11255.83 | 3.39% |
| 2025-11-12 | 9.08 | 9.60 | 0.44 | 4.80% | 8.83 | 9.66 | 251004 | 23491.94 | 7.25% |
| 2025-11-11 | 9.79 | 9.16 | -0.63 | -6.44% | 9.08 | 9.94 | 319140 | 29762.94 | 9.21% |
| 2025-11-10 | 9.70 | 9.79 | 0.12 | 1.24% | 9.31 | 10.16 | 317113 | 31090.99 | 9.15% |
| 2025-11-07 | 8.97 | 9.67 | 0.71 | 7.92% | 8.85 | 9.67 | 253752 | 23745.81 | 7.32% |
| 2025-11-06 | 8.89 | 8.96 | 0.09 | 1.01% | 8.80 | 9.20 | 195554 | 17664.21 | 5.64% |
| 2025-11-05 | 8.50 | 8.87 | 0.29 | 3.38% | 8.50 | 8.92 | 132682 | 11651.08 | 3.83% |
| 2025-11-04 | 8.59 | 8.58 | -0.02 | -0.23% | 8.49 | 8.83 | 144132 | 12443.39 | 4.16% |
| 2025-11-03 | 8.16 | 8.60 | 0.30 | 3.61% | 7.94 | 8.66 | 188912 | 15703.29 | 5.45% |
| 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% |
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
