当前位置: 爱股网 > 股票行情 > 永新股份(002014)股票行情

永新股份(002014)股票行情

永新股份(002014)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

永新股份(002014)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
2026-03-26	11.79	11.93	0.25	2.14%	11.70	12.09	40436	4839.57	0.67%
2026-03-25	11.75	11.68	-0.06	-0.51%	11.64	11.82	32976	3866.96	0.55%
2026-03-24	11.57	11.74	0.14	1.21%	11.47	11.74	29004	3366.84	0.48%
2026-03-23	11.75	11.60	-0.29	-2.44%	11.36	11.80	66068	7623.73	1.09%
2026-03-20	12.19	11.89	-0.19	-1.57%	11.86	12.19	28262	3381.49	0.47%
2026-03-19	12.20	12.08	-0.17	-1.39%	12.03	12.28	23954	2909.70	0.40%
2026-03-18	12.35	12.25	-0.10	-0.81%	12.13	12.38	23710	2899.52	0.39%
2026-03-17	12.38	12.35	-0.03	-0.24%	12.32	12.51	28031	3481.25	0.46%
2026-03-16	12.14	12.38	0.20	1.64%	12.08	12.47	57194	7035.52	0.95%
2026-03-13	11.90	12.18	0.21	1.75%	11.90	12.32	50372	6141.37	0.83%
2026-03-12	11.92	11.97	0.02	0.17%	11.92	12.10	28459	3419.14	0.47%
2026-03-11	11.85	11.95	0.10	0.84%	11.82	11.98	22419	2669.46	0.37%
2026-03-10	11.79	11.85	0.12	1.02%	11.66	11.87	28555	3362.40	0.47%
2026-03-09	11.79	11.73	-0.19	-1.59%	11.49	11.84	50341	5866.19	0.83%
2026-03-06	11.80	11.92	0.14	1.19%	11.74	11.99	34294	4086.93	0.57%
2026-03-05	11.85	11.78	0.05	0.43%	11.73	11.88	25603	3021.66	0.42%
2026-03-04	12.00	11.73	-0.28	-2.33%	11.69	12.05	44775	5295.88	0.74%
2026-03-03	12.17	12.01	-0.17	-1.40%	12.00	12.30	27638	3352.87	0.46%
2026-03-02	12.19	12.18	-0.15	-1.22%	12.06	12.28	27061	3292.24	0.45%
2026-02-27	12.35	12.33	-0.02	-0.16%	12.28	12.40	18046	2225.10	0.30%
2026-02-26	12.36	12.35	-0.01	-0.08%	12.26	12.42	23411	2882.87	0.39%
2026-02-25	12.46	12.36	-0.03	-0.24%	12.33	12.53	21737	2701.24	0.36%
2026-02-24	12.46	12.39	-0.03	-0.24%	12.26	12.49	31141	3840.75	0.52%
2026-02-13	12.52	12.42	-0.10	-0.80%	12.36	12.57	39664	4936.45	0.66%
2026-02-12	12.84	12.52	-0.29	-2.26%	12.50	12.85	36354	4577.02	0.60%
2026-02-11	12.74	12.81	0.07	0.55%	12.64	12.88	41988	5362.60	0.69%
2026-02-10	12.62	12.74	0.14	1.11%	12.58	12.84	42142	5358.41	0.70%
2026-02-09	12.73	12.60	-0.07	-0.55%	12.50	12.79	28618	3598.08	0.47%
2026-02-06	12.41	12.67	0.16	1.28%	12.41	12.82	40345	5117.96	0.67%
2026-02-05	12.39	12.51	0.15	1.21%	12.30	12.59	27726	3463.84	0.46%
2026-02-04	12.21	12.36	0.16	1.31%	12.20	12.39	28397	3502.08	0.47%
2026-02-03	12.37	12.20	-0.03	-0.25%	12.14	12.37	31153	3805.23	0.52%
2026-02-02	12.53	12.23	-0.36	-2.86%	12.22	12.55	30084	3720.98	0.50%
2026-01-30	12.19	12.59	0.34	2.78%	12.18	12.65	59964	7491.75	0.99%
2026-01-29	12.17	12.25	0.01	0.08%	12.15	12.35	27658	3390.72	0.46%
2026-01-28	12.10	12.24	0.20	1.66%	12.03	12.28	29228	3562.41	0.48%
2026-01-27	12.15	12.04	-0.11	-0.91%	12.01	12.15	18263	2203.15	0.30%
2026-01-26	12.18	12.15	0.04	0.33%	12.05	12.25	40000	4857.32	0.66%
2026-01-23	12.31	12.11	-0.19	-1.54%	12.07	12.31	30071	3654.08	0.50%
2026-01-22	12.16	12.30	0.15	1.23%	12.10	12.31	35121	4290.01	0.58%
2026-01-21	12.14	12.15	0.04	0.33%	12.09	12.22	31198	3789.95	0.52%
2026-01-20	12.05	12.11	0.11	0.92%	11.97	12.15	32714	3945.84	0.54%
2026-01-19	11.62	12.00	0.39	3.36%	11.60	12.07	61321	7294.20	1.01%
2026-01-16	11.66	11.61	-0.03	-0.26%	11.60	11.71	18716	2178.38	0.31%
2026-01-15	11.59	11.64	0.05	0.43%	11.59	11.70	21407	2492.77	0.35%
2026-01-14	11.73	11.59	-0.11	-0.94%	11.55	11.79	41168	4804.61	0.68%
2026-01-13	11.80	11.70	-0.09	-0.76%	11.69	11.90	33548	3954.50	0.55%
2026-01-12	11.81	11.79	0.00	0.00%	11.77	11.85	26973	3182.78	0.45%
2026-01-09	11.82	11.79	-0.01	-0.08%	11.71	11.82	28654	3369.87	0.47%
2026-01-08	11.92	11.80	-0.14	-1.17%	11.76	11.93	34693	4097.59	0.57%
2026-01-07	11.87	11.94	0.14	1.19%	11.78	12.02	44705	5335.69	0.74%
2026-01-06	11.78	11.80	0.02	0.17%	11.74	11.91	31061	3668.00	0.51%
2026-01-05	11.92	11.78	-0.14	-1.17%	11.69	11.93	40540	4783.74	0.67%
2025-12-31	11.98	11.92	0.04	0.34%	11.86	12.03	20722	2473.48	0.34%
2025-12-30	12.10	11.88	-0.25	-2.06%	11.87	12.10	23840	2850.03	0.39%
2025-12-29	12.05	12.13	0.11	0.92%	11.96	12.18	31166	3767.00	0.52%
2025-12-26	12.17	12.02	-0.15	-1.23%	12.00	12.17	21860	2640.07	0.36%
2025-12-25	12.30	12.17	-0.04	-0.33%	12.06	12.30	28589	3480.77	0.47%
2025-12-24	11.88	12.21	0.26	2.18%	11.85	12.25	50400	6084.35	0.83%
2025-12-23	11.90	11.95	0.23	1.96%	11.72	12.10	56213	6701.11	0.93%
2025-12-22	11.85	11.72	-0.16	-1.35%	11.69	11.87	44174	5194.06	0.73%
2025-12-19	12.21	11.88	-0.39	-3.18%	11.84	12.27	77796	9289.96	1.29%
2025-12-18	12.00	12.27	0.26	2.16%	11.95	12.29	44985	5474.05	0.74%
2025-12-17	11.90	12.01	-0.01	-0.08%	11.85	12.04	38929	4656.49	0.64%
2025-12-16	11.85	12.02	0.12	1.01%	11.79	12.10	54024	6463.36	0.89%
2025-12-15	11.83	11.90	0.02	0.17%	11.83	11.99	35185	4190.54	0.58%
2025-12-12	11.75	11.88	0.14	1.19%	11.69	11.90	32938	3903.15	0.54%
2025-12-11	11.80	11.74	-0.08	-0.68%	11.66	11.81	19065	2239.40	0.32%
2025-12-10	11.73	11.82	0.08	0.68%	11.71	11.85	20277	2388.82	0.34%
2025-12-09	11.66	11.74	0.11	0.95%	11.62	11.84	39290	4615.68	0.65%
2025-12-08	11.84	11.63	-0.21	-1.77%	11.62	11.87	37279	4360.46	0.62%
2025-12-05	11.51	11.84	0.36	3.14%	11.43	11.90	66459	7805.95	1.10%
2025-12-04	11.52	11.48	-0.05	-0.43%	11.45	11.61	32830	3785.11	0.54%
2025-12-03	11.44	11.53	0.10	0.87%	11.34	11.58	33483	3853.02	0.55%
2025-12-02	11.28	11.43	0.15	1.33%	11.25	11.46	36952	4206.37	0.61%
2025-12-01	11.20	11.28	0.06	0.53%	11.20	11.28	18153	2040.39	0.30%
2025-11-28	11.32	11.22	-0.10	-0.88%	11.19	11.32	30907	3475.82	0.51%
2025-11-27	11.23	11.32	0.08	0.71%	11.22	11.34	18918	2134.81	0.31%
2025-11-26	11.40	11.24	-0.16	-1.40%	11.23	11.43	37958	4291.88	0.63%
2025-11-25	11.39	11.40	0.07	0.62%	11.34	11.43	19175	2185.73	0.32%

深证大盘股票行情在线 K线走势图

永新股份(002014)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58