新 和 成(002001)股票行情
新 和 成(002001)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 | 22.40 | 22.25 | -0.15 | -0.67% | 22.22 | 22.86 | 306549 | 68964.14 | 1.01% |
| 2025-07-31 | 22.81 | 22.40 | -0.40 | -1.75% | 22.33 | 22.93 | 356210 | 80526.93 | 1.17% |
| 2025-07-30 | 22.23 | 22.80 | 0.63 | 2.84% | 22.16 | 23.23 | 541166 | 123239.64 | 1.78% |
| 2025-07-29 | 22.31 | 22.17 | -0.16 | -0.72% | 22.08 | 22.32 | 192504 | 42682.65 | 0.63% |
| 2025-07-28 | 22.50 | 22.33 | -0.15 | -0.67% | 22.24 | 22.50 | 209491 | 46842.14 | 0.69% |
| 2025-07-25 | 22.36 | 22.48 | 0.14 | 0.63% | 22.35 | 22.97 | 339278 | 76872.30 | 1.12% |
| 2025-07-24 | 22.28 | 22.34 | 0.13 | 0.59% | 22.13 | 22.35 | 226969 | 50497.83 | 0.75% |
| 2025-07-23 | 22.41 | 22.21 | -0.19 | -0.85% | 22.18 | 22.43 | 287153 | 64052.04 | 0.95% |
| 2025-07-22 | 22.22 | 22.40 | 0.14 | 0.63% | 22.15 | 22.42 | 329161 | 73505.13 | 1.08% |
| 2025-07-21 | 21.86 | 22.26 | 0.45 | 2.06% | 21.78 | 22.34 | 441640 | 97656.30 | 1.45% |
| 2025-07-18 | 21.79 | 21.81 | 0.05 | 0.23% | 21.66 | 21.89 | 198070 | 43100.27 | 0.65% |
| 2025-07-17 | 21.59 | 21.76 | 0.22 | 1.02% | 21.55 | 22.07 | 306219 | 66896.86 | 1.01% |
| 2025-07-16 | 21.50 | 21.54 | 0.04 | 0.19% | 21.48 | 21.60 | 148992 | 32076.30 | 0.49% |
| 2025-07-15 | 21.77 | 21.50 | -0.27 | -1.24% | 21.46 | 21.88 | 258458 | 55819.25 | 0.85% |
| 2025-07-14 | 21.82 | 21.77 | -0.05 | -0.23% | 21.72 | 21.85 | 143682 | 31295.52 | 0.47% |
| 2025-07-11 | 21.84 | 21.82 | -0.04 | -0.18% | 21.82 | 21.95 | 216684 | 47391.48 | 0.71% |
| 2025-07-10 | 21.61 | 21.86 | 0.24 | 1.11% | 21.60 | 21.88 | 226043 | 49270.33 | 0.74% |
| 2025-07-09 | 21.91 | 21.62 | -0.29 | -1.32% | 21.62 | 21.91 | 297974 | 64667.24 | 0.98% |
| 2025-07-08 | 21.91 | 21.91 | -0.02 | -0.09% | 21.85 | 22.01 | 286997 | 62870.50 | 0.94% |
| 2025-07-07 | 21.90 | 21.93 | 0.13 | 0.60% | 21.84 | 22.05 | 284163 | 62309.95 | 0.94% |
| 2025-07-04 | 22.09 | 21.80 | -0.30 | -1.36% | 21.75 | 22.09 | 317087 | 69305.80 | 1.04% |
| 2025-07-03 | 21.43 | 22.10 | 0.71 | 3.32% | 21.38 | 22.11 | 563792 | 123435.37 | 1.86% |
| 2025-07-02 | 21.65 | 21.39 | 0.08 | 0.38% | 21.36 | 21.69 | 444271 | 95705.24 | 1.46% |
| 2025-07-01 | 21.27 | 21.31 | 0.04 | 0.19% | 21.15 | 21.33 | 164793 | 35011.80 | 0.54% |
| 2025-06-30 | 21.37 | 21.27 | 0.00 | 0.00% | 21.12 | 21.40 | 207874 | 44120.43 | 0.68% |
| 2025-06-27 | 21.23 | 21.27 | 0.04 | 0.19% | 21.03 | 21.38 | 226807 | 48186.20 | 0.75% |
| 2025-06-26 | 21.55 | 21.23 | -0.25 | -1.16% | 21.21 | 21.58 | 283081 | 60381.66 | 0.93% |
| 2025-06-25 | 21.52 | 21.48 | -0.02 | -0.09% | 21.45 | 21.73 | 345548 | 74485.38 | 1.14% |
| 2025-06-24 | 21.59 | 21.50 | -0.09 | -0.42% | 21.46 | 21.77 | 285842 | 61597.23 | 0.94% |
| 2025-06-23 | 21.58 | 21.59 | -0.11 | -0.51% | 21.28 | 21.71 | 179945 | 38672.39 | 0.59% |
| 2025-06-20 | 21.56 | 21.70 | 0.09 | 0.42% | 21.52 | 21.72 | 103528 | 22427.96 | 0.34% |
| 2025-06-19 | 21.49 | 21.61 | 0.07 | 0.32% | 21.40 | 21.65 | 114547 | 24676.92 | 0.38% |
| 2025-06-18 | 21.60 | 21.54 | -0.04 | -0.19% | 21.53 | 21.76 | 113251 | 24493.91 | 0.37% |
| 2025-06-17 | 21.62 | 21.58 | -0.06 | -0.28% | 21.35 | 21.70 | 191904 | 41243.77 | 0.63% |
| 2025-06-16 | 21.86 | 21.64 | -0.33 | -1.50% | 21.59 | 21.96 | 186181 | 40379.26 | 0.61% |
| 2025-06-13 | 21.82 | 21.97 | 0.10 | 0.46% | 21.73 | 22.01 | 197295 | 43133.11 | 0.65% |
| 2025-06-12 | 21.84 | 21.87 | 0.01 | 0.05% | 21.71 | 21.89 | 121178 | 26410.08 | 0.40% |
| 2025-06-11 | 21.68 | 21.86 | 0.15 | 0.69% | 21.54 | 21.95 | 122838 | 26809.18 | 0.40% |
| 2025-06-10 | 21.91 | 21.71 | -0.15 | -0.69% | 21.63 | 21.99 | 168005 | 36670.14 | 0.55% |
| 2025-06-09 | 21.82 | 21.86 | 0.04 | 0.18% | 21.76 | 22.02 | 136777 | 29937.70 | 0.45% |
| 2025-06-06 | 21.75 | 21.82 | 0.07 | 0.32% | 21.69 | 21.98 | 104218 | 22763.29 | 0.34% |
| 2025-06-05 | 21.85 | 21.75 | -0.10 | -0.46% | 21.67 | 21.94 | 124651 | 27114.89 | 0.41% |
| 2025-06-04 | 21.91 | 21.85 | -0.08 | -0.36% | 21.82 | 22.05 | 147487 | 32351.99 | 0.49% |
| 2025-06-03 | 21.90 | 21.93 | 0.00 | 0.00% | 21.65 | 21.98 | 143565 | 31375.34 | 0.47% |
| 2025-05-30 | 21.83 | 21.93 | 0.13 | 0.60% | 21.78 | 22.18 | 157768 | 34658.38 | 0.52% |
| 2025-05-29 | 21.95 | 21.80 | -0.08 | -0.37% | 21.80 | 22.03 | 167145 | 36596.15 | 0.55% |
| 2025-05-28 | 22.06 | 21.88 | -0.10 | -0.45% | 21.86 | 22.18 | 123341 | 27128.12 | 0.41% |
| 2025-05-27 | 22.33 | 21.98 | -0.31 | -1.39% | 21.97 | 22.44 | 173525 | 38457.21 | 0.57% |
| 2025-05-26 | 22.59 | 22.29 | -0.30 | -1.33% | 22.20 | 22.71 | 169903 | 38049.84 | 0.56% |
| 2025-05-23 | 22.52 | 22.59 | 0.07 | 0.31% | 22.52 | 22.86 | 151411 | 34407.80 | 0.50% |
| 2025-05-22 | 22.44 | 22.52 | 0.02 | 0.09% | 22.37 | 22.68 | 116936 | 26364.47 | 0.39% |
| 2025-05-21 | 22.29 | 22.50 | 0.29 | 1.31% | 22.25 | 22.78 | 195975 | 44192.27 | 0.65% |
| 2025-05-20 | 22.81 | 22.71 | -0.10 | -0.44% | 22.65 | 22.90 | 153733 | 34996.47 | 0.51% |
| 2025-05-19 | 22.89 | 22.81 | -0.09 | -0.39% | 22.65 | 22.93 | 142431 | 32406.12 | 0.47% |
| 2025-05-16 | 22.73 | 22.90 | 0.14 | 0.62% | 22.67 | 22.99 | 184519 | 42182.89 | 0.61% |
| 2025-05-15 | 22.65 | 22.76 | 0.08 | 0.35% | 22.51 | 22.84 | 188791 | 42875.40 | 0.62% |
| 2025-05-14 | 22.43 | 22.68 | 0.23 | 1.02% | 22.32 | 22.80 | 220103 | 49801.38 | 0.72% |
| 2025-05-13 | 22.11 | 22.45 | 0.41 | 1.86% | 22.07 | 22.59 | 309199 | 69164.50 | 1.02% |
| 2025-05-12 | 22.11 | 22.04 | -0.05 | -0.23% | 21.86 | 22.18 | 191038 | 41966.92 | 0.63% |
| 2025-05-09 | 22.23 | 22.09 | -0.14 | -0.63% | 22.02 | 22.34 | 122622 | 27125.45 | 0.40% |
| 2025-05-08 | 22.03 | 22.23 | 0.13 | 0.59% | 21.91 | 22.28 | 173301 | 38354.73 | 0.57% |
| 2025-05-07 | 22.12 | 22.10 | 0.12 | 0.55% | 21.99 | 22.28 | 187370 | 41459.64 | 0.62% |
| 2025-05-06 | 22.20 | 21.98 | -0.13 | -0.59% | 21.78 | 22.22 | 291492 | 63785.16 | 0.96% |
| 2025-04-30 | 22.09 | 22.11 | 0.00 | 0.00% | 21.91 | 22.18 | 151169 | 33305.04 | 0.50% |
| 2025-04-29 | 22.21 | 22.11 | -0.20 | -0.90% | 21.91 | 22.29 | 169476 | 37447.55 | 0.56% |
| 2025-04-28 | 22.31 | 22.31 | 0.06 | 0.27% | 22.21 | 22.45 | 136308 | 30416.95 | 0.45% |
| 2025-04-25 | 22.38 | 22.25 | -0.08 | -0.36% | 22.18 | 22.45 | 156749 | 34955.17 | 0.52% |
| 2025-04-24 | 22.20 | 22.33 | 0.24 | 1.09% | 22.10 | 22.50 | 207272 | 46272.26 | 0.68% |
| 2025-04-23 | 22.02 | 22.09 | 0.04 | 0.18% | 21.94 | 22.33 | 164508 | 36401.83 | 0.54% |
| 2025-04-22 | 21.70 | 22.05 | 0.29 | 1.33% | 21.67 | 22.18 | 214470 | 47267.02 | 0.71% |
| 2025-04-21 | 21.62 | 21.76 | 0.22 | 1.02% | 21.51 | 21.80 | 134411 | 29146.85 | 0.44% |
| 2025-04-18 | 21.51 | 21.54 | 0.04 | 0.19% | 21.41 | 21.60 | 119559 | 25701.80 | 0.39% |
| 2025-04-17 | 21.71 | 21.50 | -0.30 | -1.38% | 21.40 | 21.90 | 232499 | 50019.09 | 0.77% |
| 2025-04-16 | 22.00 | 21.80 | -0.38 | -1.71% | 21.62 | 22.07 | 294407 | 64160.85 | 0.97% |
| 2025-04-15 | 21.58 | 22.18 | 1.12 | 5.32% | 21.51 | 22.24 | 511610 | 112186.79 | 1.68% |
| 2025-04-14 | 20.83 | 21.06 | 0.35 | 1.69% | 20.65 | 21.13 | 190708 | 40013.59 | 0.63% |
| 2025-04-11 | 20.40 | 20.71 | 0.18 | 0.88% | 20.29 | 20.76 | 181516 | 37281.27 | 0.60% |
| 2025-04-10 | 20.39 | 20.53 | 0.56 | 2.80% | 20.17 | 20.72 | 245767 | 50252.41 | 0.81% |
| 2025-04-09 | 19.89 | 19.97 | -0.13 | -0.65% | 19.58 | 20.17 | 262413 | 52203.30 | 0.86% |
| 2025-04-08 | 19.69 | 20.10 | 0.55 | 2.81% | 19.68 | 20.33 | 339316 | 67905.40 | 1.12% |
深证大盘股票行情在线 K线走势图
