新乡化纤(000949)股票行情 新乡化纤股票行情 000949股票行情_爱股网
新乡化纤(000949)股票行情
新乡化纤(000949)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 |
|---|
| 2025-10-24 | 4.37 | 4.34 | -0.04 | -0.91% | 4.32 | 4.38 | 242370 | 10534.75 | 1.43% |
| 2025-10-23 | 4.34 | 4.38 | 0.03 | 0.69% | 4.31 | 4.39 | 249580 | 10839.22 | 1.47% |
| 2025-10-22 | 4.28 | 4.35 | 0.06 | 1.40% | 4.27 | 4.38 | 384258 | 16714.69 | 2.26% |
| 2025-10-21 | 4.26 | 4.29 | 0.02 | 0.47% | 4.24 | 4.31 | 392087 | 16794.20 | 2.31% |
| 2025-10-20 | 4.13 | 4.27 | 0.18 | 4.40% | 4.10 | 4.28 | 496312 | 20895.21 | 2.92% |
| 2025-10-17 | 4.21 | 4.09 | -0.12 | -2.85% | 4.08 | 4.25 | 414573 | 17193.97 | 2.44% |
| 2025-10-16 | 4.25 | 4.21 | -0.05 | -1.17% | 4.20 | 4.29 | 358617 | 15171.53 | 2.11% |
| 2025-10-15 | 4.26 | 4.26 | 0.04 | 0.95% | 4.21 | 4.28 | 330926 | 14033.89 | 1.95% |
| 2025-10-14 | 4.38 | 4.22 | -0.14 | -3.21% | 4.20 | 4.41 | 591266 | 25418.80 | 3.48% |
| 2025-10-13 | 4.31 | 4.36 | -0.17 | -3.75% | 4.27 | 4.40 | 756669 | 32688.05 | 4.45% |
| 2025-10-10 | 4.59 | 4.53 | -0.24 | -5.03% | 4.45 | 4.64 | 1271022 | 57522.62 | 7.48% |
| 2025-10-09 | 4.36 | 4.77 | 0.42 | 9.66% | 4.26 | 4.79 | 1857261 | 86105.94 | 10.93% |
| 2025-09-30 | 4.38 | 4.35 | 0.00 | 0.00% | 4.31 | 4.40 | 371399 | 16170.94 | 2.18% |
| 2025-09-29 | 4.37 | 4.35 | -0.09 | -2.03% | 4.25 | 4.42 | 628244 | 27249.52 | 3.70% |
| 2025-09-26 | 4.15 | 4.44 | 0.28 | 6.73% | 4.12 | 4.55 | 1287801 | 56850.01 | 7.58% |
| 2025-09-25 | 4.14 | 4.16 | 0.01 | 0.24% | 4.08 | 4.19 | 320823 | 13317.95 | 1.89% |
| 2025-09-24 | 4.16 | 4.15 | -0.02 | -0.48% | 4.12 | 4.21 | 385308 | 16034.27 | 2.27% |
| 2025-09-23 | 4.24 | 4.17 | -0.15 | -3.47% | 4.04 | 4.24 | 697157 | 28689.35 | 4.10% |
| 2025-09-22 | 4.23 | 4.32 | 0.09 | 2.13% | 4.21 | 4.41 | 608381 | 26240.68 | 3.58% |
| 2025-09-19 | 4.26 | 4.23 | -0.01 | -0.24% | 4.21 | 4.33 | 332748 | 14173.05 | 1.96% |
| 2025-09-18 | 4.31 | 4.24 | -0.09 | -2.08% | 4.19 | 4.35 | 509347 | 21776.89 | 3.00% |
| 2025-09-17 | 4.36 | 4.33 | -0.06 | -1.37% | 4.31 | 4.39 | 349923 | 15167.18 | 2.06% |
| 2025-09-16 | 4.29 | 4.39 | 0.09 | 2.09% | 4.29 | 4.49 | 749502 | 33038.71 | 4.41% |
| 2025-09-15 | 4.28 | 4.30 | 0.02 | 0.47% | 4.18 | 4.30 | 517770 | 21940.84 | 3.05% |
| 2025-09-12 | 4.22 | 4.28 | 0.05 | 1.18% | 4.20 | 4.38 | 794597 | 34081.12 | 4.67% |
| 2025-09-11 | 4.15 | 4.23 | 0.09 | 2.17% | 4.09 | 4.25 | 800647 | 33580.25 | 4.71% |
| 2025-09-10 | 4.12 | 4.14 | 0.02 | 0.49% | 4.07 | 4.15 | 412578 | 16944.42 | 2.43% |
| 2025-09-09 | 4.05 | 4.12 | 0.06 | 1.48% | 4.02 | 4.29 | 845793 | 35114.45 | 4.98% |
| 2025-09-08 | 3.94 | 4.06 | 0.12 | 3.05% | 3.91 | 4.16 | 644601 | 25931.07 | 3.79% |
| 2025-09-05 | 3.90 | 3.94 | 0.04 | 1.03% | 3.88 | 3.94 | 212037 | 8286.75 | 1.25% |
| 2025-09-04 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.91 | 254687 | 9897.67 | 1.50% |
| 2025-09-03 | 3.93 | 3.88 | -0.06 | -1.52% | 3.88 | 3.96 | 295885 | 11545.65 | 1.74% |
| 2025-09-02 | 3.98 | 3.94 | -0.05 | -1.25% | 3.92 | 3.99 | 332788 | 13116.51 | 1.96% |
| 2025-09-01 | 3.97 | 3.99 | 0.02 | 0.50% | 3.92 | 3.99 | 247508 | 9815.01 | 1.46% |
| 2025-08-29 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 343216 | 13683.18 | 2.02% |
| 2025-08-28 | 4.02 | 4.00 | -0.03 | -0.74% | 3.91 | 4.07 | 554504 | 22122.77 | 3.26% |
| 2025-08-27 | 4.13 | 4.03 | -0.10 | -2.42% | 4.03 | 4.17 | 579611 | 23802.36 | 3.41% |
| 2025-08-26 | 4.07 | 4.13 | 0.05 | 1.23% | 4.04 | 4.18 | 542769 | 22415.09 | 3.19% |
| 2025-08-25 | 4.07 | 4.08 | 0.02 | 0.49% | 4.04 | 4.08 | 379352 | 15407.02 | 2.23% |
| 2025-08-22 | 4.09 | 4.06 | -0.01 | -0.25% | 4.04 | 4.09 | 321167 | 13037.94 | 1.89% |
| 2025-08-21 | 4.10 | 4.07 | -0.03 | -0.73% | 4.05 | 4.10 | 382667 | 15591.92 | 2.25% |
| 2025-08-20 | 4.01 | 4.10 | 0.07 | 1.74% | 4.01 | 4.12 | 592381 | 24200.07 | 3.48% |
| 2025-08-19 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.05 | 360869 | 14530.12 | 2.12% |
| 2025-08-18 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.06 | 337734 | 13577.14 | 1.99% |
| 2025-08-15 | 3.95 | 4.00 | 0.04 | 1.01% | 3.95 | 4.00 | 206074 | 8203.95 | 1.21% |
| 2025-08-14 | 4.01 | 3.96 | -0.05 | -1.25% | 3.95 | 4.06 | 372950 | 14939.12 | 2.19% |
| 2025-08-13 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.01 | 232381 | 9291.08 | 1.37% |
| 2025-08-12 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.04 | 258243 | 10353.58 | 1.52% |
| 2025-08-11 | 4.04 | 4.04 | 0.01 | 0.25% | 4.00 | 4.05 | 270488 | 10881.16 | 1.59% |
| 2025-08-08 | 4.02 | 4.03 | 0.00 | 0.00% | 4.00 | 4.05 | 304288 | 12236.10 | 1.79% |
| 2025-08-07 | 4.09 | 4.03 | -0.09 | -2.18% | 4.01 | 4.10 | 546894 | 22058.78 | 3.22% |
| 2025-08-06 | 3.92 | 4.12 | 0.21 | 5.37% | 3.91 | 4.12 | 1082247 | 43881.50 | 6.37% |
| 2025-08-05 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.91 | 163474 | 6374.95 | 0.96% |
| 2025-08-04 | 3.88 | 3.90 | -0.01 | -0.26% | 3.85 | 3.90 | 149127 | 5784.82 | 0.88% |
| 2025-08-01 | 3.89 | 3.91 | 0.01 | 0.26% | 3.89 | 3.95 | 151722 | 5930.21 | 0.89% |
| 2025-07-31 | 3.97 | 3.90 | -0.09 | -2.26% | 3.89 | 3.98 | 334081 | 13108.73 | 1.97% |
| 2025-07-30 | 3.96 | 3.99 | 0.03 | 0.76% | 3.94 | 4.03 | 315675 | 12613.33 | 1.86% |
| 2025-07-29 | 3.99 | 3.96 | -0.03 | -0.75% | 3.92 | 4.00 | 284063 | 11210.08 | 1.67% |
| 2025-07-28 | 4.05 | 3.99 | -0.05 | -1.24% | 3.97 | 4.05 | 309132 | 12348.72 | 1.82% |
| 2025-07-25 | 4.02 | 4.04 | 0.02 | 0.50% | 4.00 | 4.06 | 402078 | 16226.01 | 2.37% |
| 2025-07-24 | 3.99 | 4.02 | 0.03 | 0.75% | 3.97 | 4.02 | 276102 | 11032.64 | 1.62% |
| 2025-07-23 | 4.03 | 3.99 | -0.04 | -0.99% | 3.99 | 4.10 | 349870 | 14056.84 | 2.06% |
| 2025-07-22 | 4.02 | 4.03 | 0.01 | 0.25% | 3.96 | 4.04 | 475055 | 18999.72 | 2.79% |
| 2025-07-21 | 3.96 | 4.02 | 0.02 | 0.50% | 3.95 | 4.08 | 600854 | 24082.15 | 3.53% |
| 2025-07-18 | 3.82 | 4.00 | 0.19 | 4.99% | 3.82 | 4.10 | 1062036 | 42376.56 | 6.25% |
| 2025-07-17 | 3.80 | 3.81 | 0.01 | 0.26% | 3.79 | 3.82 | 146968 | 5591.97 | 0.86% |
| 2025-07-16 | 3.80 | 3.80 | -0.01 | -0.26% | 3.79 | 3.83 | 170865 | 6505.67 | 1.01% |
| 2025-07-15 | 3.87 | 3.81 | -0.11 | -2.81% | 3.77 | 3.88 | 396553 | 15144.84 | 2.33% |
| 2025-07-14 | 3.91 | 3.92 | 0.00 | 0.00% | 3.91 | 3.94 | 184153 | 7225.78 | 1.08% |
| 2025-07-11 | 3.93 | 3.92 | 0.00 | 0.00% | 3.90 | 3.99 | 251019 | 9857.64 | 1.48% |
| 2025-07-10 | 3.89 | 3.92 | 0.04 | 1.03% | 3.88 | 3.94 | 226787 | 8878.36 | 1.33% |
| 2025-07-09 | 3.90 | 3.88 | -0.02 | -0.51% | 3.86 | 3.92 | 215100 | 8360.55 | 1.27% |
| 2025-07-08 | 3.84 | 3.90 | 0.05 | 1.30% | 3.84 | 3.90 | 259837 | 10069.81 | 1.53% |
| 2025-07-07 | 3.81 | 3.85 | 0.02 | 0.52% | 3.80 | 3.85 | 126310 | 4845.06 | 0.74% |
| 2025-07-04 | 3.87 | 3.83 | -0.04 | -1.03% | 3.82 | 3.87 | 199126 | 7648.49 | 1.17% |
| 2025-07-03 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.89 | 154971 | 6001.32 | 0.91% |
| 2025-07-02 | 3.87 | 3.89 | 0.00 | 0.00% | 3.86 | 3.90 | 178863 | 6944.53 | 1.05% |
| 2025-07-01 | 3.86 | 3.89 | 0.02 | 0.52% | 3.84 | 3.89 | 231177 | 8935.86 | 1.36% |
| 2025-06-30 | 3.86 | 3.87 | 0.01 | 0.26% | 3.84 | 3.87 | 135422 | 5218.62 | 0.80% |
| 2025-06-27 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.89 | 155497 | 6011.98 | 0.91% |
深证大盘股票行情在线 K线走势图
新乡化纤(000949)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
