新华联(000620)股票行情
新华联(000620)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 | 1.63 | 1.63 | -0.01 | -0.61% | 1.62 | 1.64 | 424555 | 6913.35 | 0.91% |
| 2025-06-16 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.65 | 676390 | 11035.81 | 1.45% |
| 2025-06-13 | 1.66 | 1.62 | -0.05 | -2.99% | 1.62 | 1.67 | 1105928 | 18057.64 | 2.37% |
| 2025-06-12 | 1.70 | 1.67 | -0.02 | -1.18% | 1.66 | 1.70 | 777678 | 13019.10 | 1.66% |
| 2025-06-11 | 1.68 | 1.69 | 0.00 | 0.00% | 1.68 | 1.72 | 585922 | 9970.74 | 1.25% |
| 2025-06-10 | 1.71 | 1.69 | -0.02 | -1.17% | 1.67 | 1.73 | 777742 | 13203.45 | 1.66% |
| 2025-06-09 | 1.68 | 1.71 | 0.03 | 1.79% | 1.67 | 1.72 | 794354 | 13514.37 | 1.70% |
| 2025-06-06 | 1.67 | 1.68 | 0.00 | 0.00% | 1.67 | 1.71 | 513598 | 8654.15 | 1.10% |
| 2025-06-05 | 1.69 | 1.68 | -0.01 | -0.59% | 1.66 | 1.72 | 694458 | 11703.24 | 1.49% |
| 2025-06-04 | 1.66 | 1.69 | 0.03 | 1.81% | 1.66 | 1.70 | 642888 | 10804.16 | 1.38% |
| 2025-06-03 | 1.66 | 1.66 | -0.01 | -0.60% | 1.65 | 1.68 | 380190 | 6328.91 | 0.81% |
| 2025-05-30 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.70 | 521090 | 8722.69 | 1.12% |
| 2025-05-29 | 1.65 | 1.68 | 0.03 | 1.82% | 1.64 | 1.69 | 663953 | 11114.80 | 1.42% |
| 2025-05-28 | 1.68 | 1.65 | -0.03 | -1.79% | 1.64 | 1.69 | 644288 | 10665.87 | 1.38% |
| 2025-05-27 | 1.67 | 1.68 | 0.00 | 0.00% | 1.66 | 1.70 | 560450 | 9429.25 | 1.20% |
| 2025-05-26 | 1.67 | 1.68 | 0.01 | 0.60% | 1.65 | 1.69 | 509115 | 8491.19 | 1.09% |
| 2025-05-23 | 1.70 | 1.67 | -0.03 | -1.76% | 1.66 | 1.71 | 795388 | 13387.83 | 1.70% |
| 2025-05-22 | 1.74 | 1.70 | -0.04 | -2.30% | 1.70 | 1.76 | 648810 | 11220.74 | 1.39% |
| 2025-05-21 | 1.74 | 1.74 | -0.01 | -0.57% | 1.71 | 1.76 | 698857 | 12149.03 | 1.50% |
| 2025-05-20 | 1.75 | 1.75 | 0.01 | 0.57% | 1.73 | 1.78 | 1079787 | 18922.99 | 2.31% |
| 2025-05-19 | 1.67 | 1.74 | 0.07 | 4.19% | 1.67 | 1.76 | 1143678 | 19712.97 | 2.45% |
| 2025-05-16 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 466619 | 7804.10 | 1.00% |
| 2025-05-15 | 1.71 | 1.68 | -0.03 | -1.75% | 1.68 | 1.73 | 545784 | 9264.23 | 1.17% |
| 2025-05-14 | 1.69 | 1.71 | 0.01 | 0.59% | 1.68 | 1.72 | 646501 | 10997.29 | 1.38% |
| 2025-05-13 | 1.72 | 1.70 | 0.00 | 0.00% | 1.69 | 1.73 | 597354 | 10187.98 | 1.28% |
| 2025-05-12 | 1.69 | 1.70 | 0.02 | 1.19% | 1.66 | 1.70 | 587847 | 9902.93 | 1.26% |
| 2025-05-09 | 1.72 | 1.68 | -0.05 | -2.89% | 1.68 | 1.73 | 735285 | 12450.64 | 1.57% |
| 2025-05-08 | 1.71 | 1.73 | -0.01 | -0.57% | 1.71 | 1.76 | 1255451 | 21755.00 | 2.69% |
| 2025-05-07 | 1.75 | 1.74 | 0.07 | 4.19% | 1.72 | 1.84 | 1909474 | 33997.62 | 4.09% |
| 2025-05-06 | 1.63 | 1.67 | 0.04 | 2.45% | 1.63 | 1.69 | 809905 | 13510.26 | 1.73% |
| 2025-04-30 | 1.63 | 1.63 | -0.02 | -1.21% | 1.63 | 1.68 | 730188 | 12009.10 | 1.56% |
| 2025-04-29 | 1.62 | 1.65 | -0.01 | -0.60% | 1.61 | 1.66 | 1002946 | 16492.21 | 2.15% |
| 2025-04-28 | 1.79 | 1.66 | -0.18 | -9.78% | 1.66 | 1.81 | 2289363 | 39024.63 | 4.90% |
| 2025-04-25 | 1.77 | 1.84 | 0.02 | 1.10% | 1.76 | 1.98 | 2778706 | 52086.16 | 5.95% |
| 2025-04-24 | 1.78 | 1.82 | 0.03 | 1.68% | 1.77 | 1.93 | 2146168 | 39572.26 | 4.59% |
| 2025-04-23 | 1.84 | 1.79 | -0.09 | -4.79% | 1.78 | 1.89 | 1913995 | 35033.99 | 4.10% |
| 2025-04-22 | 1.95 | 1.88 | -0.09 | -4.57% | 1.87 | 2.03 | 2877768 | 55327.05 | 6.16% |
| 2025-04-21 | 1.81 | 1.97 | 0.18 | 10.06% | 1.73 | 1.97 | 3365841 | 62874.82 | 7.20% |
| 2025-04-18 | 1.63 | 1.79 | 0.16 | 9.82% | 1.61 | 1.79 | 1512835 | 26294.70 | 3.24% |
| 2025-04-17 | 1.58 | 1.63 | 0.04 | 2.52% | 1.57 | 1.65 | 630816 | 10279.86 | 1.35% |
| 2025-04-16 | 1.60 | 1.59 | -0.01 | -0.63% | 1.56 | 1.62 | 437911 | 6958.79 | 0.94% |
| 2025-04-15 | 1.63 | 1.60 | -0.03 | -1.84% | 1.59 | 1.64 | 439118 | 7039.19 | 0.94% |
| 2025-04-14 | 1.61 | 1.63 | 0.02 | 1.24% | 1.60 | 1.65 | 589815 | 9638.81 | 1.26% |
| 2025-04-11 | 1.61 | 1.61 | -0.02 | -1.23% | 1.60 | 1.64 | 556969 | 8998.50 | 1.19% |
| 2025-04-10 | 1.60 | 1.63 | 0.04 | 2.52% | 1.59 | 1.66 | 741115 | 12068.16 | 1.59% |
| 2025-04-09 | 1.54 | 1.59 | 0.02 | 1.27% | 1.47 | 1.62 | 813864 | 12652.73 | 1.74% |
| 2025-04-08 | 1.48 | 1.57 | 0.05 | 3.29% | 1.47 | 1.57 | 880337 | 13475.79 | 1.88% |
| 2025-04-07 | 1.61 | 1.52 | -0.17 | -10.06% | 1.52 | 1.63 | 728772 | 11322.83 | 1.56% |
| 2025-04-03 | 1.68 | 1.69 | -0.01 | -0.59% | 1.67 | 1.72 | 421997 | 7156.76 | 0.90% |
| 2025-04-02 | 1.66 | 1.70 | 0.03 | 1.80% | 1.64 | 1.70 | 557190 | 9335.76 | 1.19% |
| 2025-04-01 | 1.69 | 1.67 | -0.02 | -1.18% | 1.67 | 1.70 | 470741 | 7939.56 | 1.01% |
| 2025-03-31 | 1.71 | 1.69 | -0.03 | -1.74% | 1.68 | 1.74 | 578404 | 9853.52 | 1.24% |
| 2025-03-28 | 1.76 | 1.72 | -0.05 | -2.82% | 1.72 | 1.76 | 546466 | 9465.38 | 1.17% |
| 2025-03-27 | 1.78 | 1.77 | -0.02 | -1.12% | 1.75 | 1.78 | 396240 | 7002.73 | 0.85% |
| 2025-03-26 | 1.76 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 427469 | 7629.42 | 0.92% |
| 2025-03-25 | 1.76 | 1.77 | 0.00 | 0.00% | 1.74 | 1.77 | 436141 | 7664.34 | 0.93% |
| 2025-03-24 | 1.81 | 1.77 | -0.03 | -1.67% | 1.75 | 1.82 | 639196 | 11339.48 | 1.37% |
| 2025-03-21 | 1.81 | 1.80 | -0.02 | -1.10% | 1.79 | 1.83 | 502199 | 9085.16 | 1.07% |
| 2025-03-20 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 616101 | 11282.77 | 1.32% |
| 2025-03-19 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.85 | 409946 | 7535.58 | 0.88% |
| 2025-03-18 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.87 | 620388 | 11488.61 | 1.33% |
| 2025-03-17 | 1.88 | 1.87 | 0.01 | 0.54% | 1.85 | 1.91 | 881394 | 16559.45 | 1.89% |
| 2025-03-14 | 1.83 | 1.86 | 0.03 | 1.64% | 1.82 | 1.87 | 977039 | 18109.81 | 2.09% |
| 2025-03-13 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.86 | 546162 | 9973.05 | 1.17% |
| 2025-03-12 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.88 | 606677 | 11254.66 | 1.30% |
| 2025-03-11 | 1.84 | 1.87 | 0.00 | 0.00% | 1.83 | 1.88 | 632498 | 11753.72 | 1.35% |
| 2025-03-10 | 1.89 | 1.87 | 0.02 | 1.08% | 1.87 | 1.96 | 1068195 | 20405.76 | 2.29% |
| 2025-03-07 | 1.88 | 1.85 | -0.05 | -2.63% | 1.83 | 1.89 | 767688 | 14192.36 | 1.64% |
| 2025-03-06 | 1.83 | 1.90 | 0.08 | 4.40% | 1.82 | 1.93 | 1382527 | 26028.48 | 2.96% |
| 2025-03-05 | 1.79 | 1.82 | 0.02 | 1.11% | 1.75 | 1.83 | 792418 | 14150.74 | 1.70% |
| 2025-03-04 | 1.81 | 1.80 | -0.01 | -0.55% | 1.77 | 1.82 | 631974 | 11283.68 | 1.35% |
| 2025-03-03 | 1.83 | 1.81 | -0.03 | -1.63% | 1.80 | 1.88 | 829248 | 15189.80 | 1.78% |
| 2025-02-28 | 1.89 | 1.84 | -0.06 | -3.16% | 1.82 | 1.92 | 1119219 | 20840.61 | 2.40% |
| 2025-02-27 | 1.87 | 1.90 | 0.03 | 1.60% | 1.86 | 1.92 | 1055782 | 19980.85 | 2.26% |
| 2025-02-26 | 1.82 | 1.87 | 0.06 | 3.31% | 1.81 | 1.90 | 1315815 | 24585.59 | 2.82% |
| 2025-02-25 | 1.83 | 1.81 | -0.03 | -1.63% | 1.80 | 1.87 | 1010355 | 18571.03 | 2.16% |
| 2025-02-24 | 1.80 | 1.84 | 0.02 | 1.10% | 1.80 | 1.87 | 1020994 | 18912.63 | 2.19% |
| 2025-02-21 | 1.84 | 1.82 | -0.02 | -1.09% | 1.80 | 1.88 | 792444 | 14470.85 | 1.70% |
| 2025-02-20 | 1.86 | 1.84 | -0.02 | -1.08% | 1.82 | 1.87 | 699164 | 12864.32 | 1.50% |
| 2025-02-19 | 1.85 | 1.86 | 0.01 | 0.54% | 1.82 | 1.87 | 704913 | 13012.64 | 1.51% |
深证大盘股票行情在线 K线走势图
