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 |
|---|
| 2026-03-25 | 34.21 | 34.23 | -0.34 | -0.98% | 33.66 | 34.54 | 434167 | 148078.95 | 1.43% |
| 2026-03-24 | 34.76 | 34.57 | -0.05 | -0.14% | 33.70 | 34.83 | 536683 | 184016.61 | 1.77% |
| 2026-03-23 | 33.50 | 34.62 | 0.37 | 1.08% | 32.78 | 34.85 | 771845 | 261065.58 | 2.54% |
| 2026-03-20 | 34.34 | 34.25 | -0.05 | -0.15% | 34.02 | 35.17 | 450472 | 155222.45 | 1.48% |
| 2026-03-19 | 35.80 | 34.30 | -0.76 | -2.17% | 34.11 | 35.96 | 503636 | 174588.62 | 1.66% |
| 2026-03-18 | 35.49 | 35.06 | -0.22 | -0.62% | 34.24 | 35.50 | 476947 | 165640.41 | 1.57% |
| 2026-03-17 | 36.50 | 35.28 | -2.02 | -5.42% | 35.16 | 37.05 | 944654 | 339278.66 | 3.11% |
| 2026-03-16 | 38.88 | 37.30 | -1.37 | -3.54% | 36.66 | 39.94 | 846109 | 320455.12 | 2.79% |
| 2026-03-13 | 38.50 | 38.67 | -0.63 | -1.60% | 37.94 | 39.50 | 458098 | 177787.22 | 1.51% |
| 2026-03-12 | 38.98 | 39.30 | 0.63 | 1.63% | 38.39 | 40.19 | 747285 | 294187.12 | 2.46% |
| 2026-03-11 | 36.42 | 38.67 | 2.37 | 6.53% | 36.42 | 38.87 | 736385 | 279789.22 | 2.42% |
| 2026-03-10 | 35.21 | 36.30 | 0.10 | 0.28% | 35.00 | 36.73 | 575924 | 205730.12 | 1.90% |
| 2026-03-09 | 36.68 | 36.20 | -0.10 | -0.28% | 35.44 | 37.58 | 774421 | 282096.91 | 2.55% |
| 2026-03-06 | 33.35 | 36.30 | 2.71 | 8.07% | 33.33 | 36.38 | 908977 | 322831.94 | 2.99% |
| 2026-03-05 | 33.83 | 33.59 | 0.29 | 0.87% | 32.80 | 33.96 | 531698 | 177326.56 | 1.75% |
| 2026-03-04 | 33.11 | 33.30 | -0.59 | -1.74% | 32.90 | 33.95 | 724239 | 241214.19 | 2.38% |
| 2026-03-03 | 33.67 | 33.89 | 1.39 | 4.28% | 33.53 | 35.51 | 1226079 | 420285.72 | 4.04% |
| 2026-03-02 | 32.08 | 32.50 | 1.00 | 3.17% | 31.44 | 32.98 | 883564 | 285474.88 | 2.91% |
| 2026-02-27 | 31.39 | 31.50 | 0.44 | 1.42% | 30.94 | 32.08 | 576838 | 181719.69 | 1.90% |
| 2026-02-26 | 30.11 | 31.06 | 1.01 | 3.36% | 30.11 | 31.77 | 591674 | 184152.38 | 1.95% |
| 2026-02-25 | 29.60 | 30.05 | 0.46 | 1.55% | 29.37 | 30.78 | 604002 | 182557.12 | 1.99% |
| 2026-02-24 | 29.67 | 29.59 | 0.16 | 0.54% | 29.27 | 29.98 | 353189 | 104174.25 | 1.16% |
| 2026-02-13 | 30.16 | 29.43 | -0.82 | -2.71% | 29.27 | 30.22 | 377703 | 111508.73 | 1.24% |
| 2026-02-12 | 30.83 | 30.25 | -0.20 | -0.66% | 29.82 | 30.83 | 380777 | 114833.92 | 1.25% |
| 2026-02-11 | 29.82 | 30.45 | 0.50 | 1.67% | 29.78 | 30.99 | 534534 | 163376.75 | 1.76% |
| 2026-02-10 | 29.83 | 29.95 | 0.12 | 0.40% | 29.70 | 30.28 | 385030 | 115467.93 | 1.27% |
| 2026-02-09 | 29.89 | 29.83 | 0.08 | 0.27% | 29.34 | 30.23 | 500596 | 149251.48 | 1.65% |
| 2026-02-06 | 27.77 | 29.75 | 1.76 | 6.29% | 27.68 | 30.68 | 851596 | 253133.95 | 2.80% |
| 2026-02-05 | 27.55 | 27.99 | 0.29 | 1.05% | 27.34 | 28.17 | 350190 | 97137.60 | 1.15% |
| 2026-02-04 | 27.46 | 27.70 | 0.30 | 1.09% | 27.17 | 28.05 | 286389 | 79387.55 | 0.94% |
| 2026-02-03 | 26.66 | 27.40 | 1.16 | 4.42% | 26.00 | 27.49 | 461831 | 123809.16 | 1.52% |
| 2026-02-02 | 27.50 | 26.24 | -1.62 | -5.81% | 26.11 | 27.60 | 458014 | 122379.73 | 1.51% |
| 2026-01-30 | 27.86 | 27.86 | -0.28 | -1.00% | 27.18 | 28.31 | 295024 | 81836.12 | 0.97% |
| 2026-01-29 | 28.12 | 28.14 | 0.09 | 0.32% | 27.70 | 28.38 | 356814 | 99832.32 | 1.17% |
| 2026-01-28 | 27.46 | 28.05 | 0.45 | 1.63% | 27.37 | 28.30 | 516592 | 144664.59 | 1.70% |
| 2026-01-27 | 27.86 | 27.60 | -0.40 | -1.43% | 27.30 | 28.40 | 480160 | 133001.31 | 1.58% |
| 2026-01-26 | 27.83 | 28.00 | 0.05 | 0.18% | 27.60 | 28.55 | 493195 | 138487.56 | 1.62% |
| 2026-01-23 | 27.89 | 27.95 | 0.13 | 0.47% | 27.65 | 28.35 | 385102 | 107942.92 | 1.27% |
| 2026-01-22 | 27.79 | 27.82 | 0.33 | 1.20% | 27.38 | 28.13 | 372115 | 103447.47 | 1.23% |
| 2026-01-21 | 27.49 | 27.49 | -0.03 | -0.11% | 27.05 | 27.60 | 317693 | 86947.84 | 1.05% |
| 2026-01-20 | 26.61 | 27.52 | 0.91 | 3.42% | 26.42 | 27.65 | 593214 | 161795.91 | 1.95% |
| 2026-01-19 | 25.35 | 26.61 | 1.32 | 5.22% | 25.21 | 26.86 | 559167 | 146466.14 | 1.84% |
| 2026-01-16 | 25.64 | 25.29 | -0.39 | -1.52% | 25.15 | 25.76 | 277305 | 70398.71 | 0.91% |
| 2026-01-15 | 25.18 | 25.68 | 0.38 | 1.50% | 25.11 | 25.91 | 291145 | 74787.13 | 0.96% |
| 2026-01-14 | 25.33 | 25.30 | 0.00 | 0.00% | 25.07 | 25.75 | 298961 | 75940.59 | 0.98% |
| 2026-01-13 | 25.43 | 25.30 | -0.06 | -0.24% | 25.26 | 25.93 | 287978 | 73533.42 | 0.95% |
| 2026-01-12 | 25.61 | 25.36 | -0.19 | -0.74% | 25.30 | 25.65 | 263251 | 66824.55 | 0.87% |
| 2026-01-09 | 25.83 | 25.55 | -0.39 | -1.50% | 25.45 | 25.90 | 294758 | 75530.71 | 0.97% |
| 2026-01-08 | 25.87 | 25.94 | 0.08 | 0.31% | 25.60 | 26.05 | 215427 | 55636.08 | 0.71% |
| 2026-01-07 | 25.67 | 25.86 | 0.31 | 1.21% | 25.67 | 26.08 | 290255 | 75118.91 | 0.96% |
| 2026-01-06 | 25.15 | 25.55 | 0.43 | 1.71% | 25.15 | 25.73 | 307808 | 78405.84 | 1.01% |
| 2026-01-05 | 25.18 | 25.12 | -0.07 | -0.28% | 24.92 | 25.24 | 226502 | 56850.99 | 0.75% |
| 2025-12-31 | 25.13 | 25.19 | 0.05 | 0.20% | 24.88 | 25.20 | 149626 | 37488.83 | 0.49% |
| 2025-12-30 | 24.59 | 25.14 | 0.43 | 1.74% | 24.52 | 25.30 | 249532 | 62500.00 | 0.82% |
| 2025-12-29 | 24.83 | 24.71 | -0.10 | -0.40% | 24.60 | 24.87 | 171369 | 42377.68 | 0.56% |
| 2025-12-26 | 24.75 | 24.81 | 0.00 | 0.00% | 24.68 | 24.96 | 143370 | 35598.54 | 0.47% |
| 2025-12-25 | 24.67 | 24.81 | 0.13 | 0.53% | 24.47 | 25.04 | 194521 | 48147.38 | 0.64% |
| 2025-12-24 | 24.64 | 24.68 | 0.03 | 0.12% | 24.33 | 24.69 | 145256 | 35640.65 | 0.48% |
| 2025-12-23 | 24.73 | 24.65 | -0.04 | -0.16% | 24.53 | 24.84 | 141631 | 34959.43 | 0.47% |
| 2025-12-22 | 24.63 | 24.69 | 0.28 | 1.15% | 24.58 | 24.91 | 200487 | 49577.02 | 0.66% |
| 2025-12-19 | 24.18 | 24.41 | 0.22 | 0.91% | 24.16 | 24.48 | 132316 | 32239.12 | 0.44% |
| 2025-12-18 | 24.19 | 24.19 | -0.06 | -0.25% | 24.05 | 24.37 | 90651 | 21960.15 | 0.30% |
| 2025-12-17 | 24.03 | 24.25 | 0.30 | 1.25% | 23.90 | 24.37 | 136593 | 32999.04 | 0.45% |
| 2025-12-16 | 24.31 | 23.95 | -0.43 | -1.76% | 23.81 | 24.49 | 180710 | 43428.80 | 0.60% |
| 2025-12-15 | 24.18 | 24.38 | 0.15 | 0.62% | 24.10 | 24.64 | 165026 | 40336.11 | 0.54% |
| 2025-12-12 | 24.15 | 24.23 | 0.08 | 0.33% | 23.98 | 24.30 | 176535 | 42648.13 | 0.58% |
| 2025-12-11 | 24.29 | 24.15 | -0.04 | -0.17% | 24.15 | 24.54 | 146945 | 35738.47 | 0.48% |
| 2025-12-10 | 24.20 | 24.19 | 0.02 | 0.08% | 24.03 | 24.32 | 130119 | 31460.04 | 0.43% |
| 2025-12-09 | 24.58 | 24.17 | -0.43 | -1.75% | 24.16 | 24.60 | 166026 | 40361.39 | 0.55% |
| 2025-12-08 | 24.82 | 24.60 | -0.15 | -0.61% | 24.33 | 24.91 | 168301 | 41277.03 | 0.55% |
| 2025-12-05 | 24.25 | 24.75 | 0.52 | 2.15% | 24.24 | 24.89 | 212784 | 52367.88 | 0.70% |
| 2025-12-04 | 24.40 | 24.23 | -0.21 | -0.86% | 24.08 | 24.42 | 147715 | 35759.62 | 0.49% |
| 2025-12-03 | 24.47 | 24.44 | 0.05 | 0.21% | 24.34 | 24.76 | 177260 | 43540.98 | 0.58% |
| 2025-12-02 | 24.73 | 24.39 | -0.30 | -1.22% | 24.34 | 24.74 | 128854 | 31566.98 | 0.42% |
| 2025-12-01 | 24.80 | 24.69 | 0.31 | 1.27% | 24.46 | 25.13 | 241410 | 59763.68 | 0.79% |
| 2025-11-28 | 24.26 | 24.38 | 0.18 | 0.74% | 24.20 | 24.64 | 158253 | 38525.27 | 0.52% |
| 2025-11-27 | 23.94 | 24.20 | 0.26 | 1.09% | 23.91 | 24.35 | 143321 | 34657.87 | 0.47% |
| 2025-11-26 | 24.02 | 23.94 | -0.11 | -0.46% | 23.93 | 24.23 | 133301 | 32045.27 | 0.44% |
| 2025-11-25 | 24.02 | 24.05 | 0.20 | 0.84% | 23.93 | 24.15 | 143837 | 34590.44 | 0.47% |
| 2025-11-24 | 24.30 | 23.85 | -0.34 | -1.41% | 23.81 | 24.39 | 298187 | 71752.25 | 0.98% |
深证大盘股票行情在线 K线走势图
新 和 成(002001)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
