永新股份(002014)股票行情
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 |
|---|
| 2025-08-01 | 11.66 | 11.49 | -0.13 | -1.12% | 11.46 | 11.66 | 51228 | 5897.40 | 0.85% |
| 2025-07-31 | 11.67 | 11.62 | -0.05 | -0.43% | 11.55 | 11.70 | 23051 | 2678.21 | 0.38% |
| 2025-07-30 | 11.61 | 11.67 | 0.05 | 0.43% | 11.60 | 11.71 | 34194 | 3985.29 | 0.57% |
| 2025-07-29 | 11.60 | 11.62 | 0.05 | 0.43% | 11.54 | 11.65 | 19177 | 2222.37 | 0.32% |
| 2025-07-28 | 11.74 | 11.57 | -0.17 | -1.45% | 11.50 | 11.78 | 35485 | 4123.07 | 0.59% |
| 2025-07-25 | 11.75 | 11.74 | 0.01 | 0.09% | 11.65 | 11.79 | 32718 | 3836.20 | 0.54% |
| 2025-07-24 | 11.78 | 11.73 | -0.03 | -0.26% | 11.61 | 11.79 | 33457 | 3908.70 | 0.55% |
| 2025-07-23 | 11.82 | 11.76 | -0.05 | -0.42% | 11.75 | 11.89 | 28454 | 3359.47 | 0.47% |
| 2025-07-22 | 11.89 | 11.81 | -0.08 | -0.67% | 11.80 | 11.96 | 24919 | 2948.49 | 0.41% |
| 2025-07-21 | 11.86 | 11.89 | 0.03 | 0.25% | 11.79 | 11.93 | 17334 | 2059.41 | 0.29% |
| 2025-07-18 | 11.97 | 11.86 | -0.10 | -0.84% | 11.82 | 11.99 | 19947 | 2366.60 | 0.33% |
| 2025-07-17 | 11.96 | 11.96 | 0.02 | 0.17% | 11.87 | 12.05 | 18053 | 2157.26 | 0.30% |
| 2025-07-16 | 11.90 | 11.94 | 0.03 | 0.25% | 11.86 | 11.97 | 12612 | 1503.54 | 0.21% |
| 2025-07-15 | 12.00 | 11.91 | -0.05 | -0.42% | 11.82 | 12.00 | 18228 | 2167.65 | 0.30% |
| 2025-07-14 | 11.82 | 11.96 | 0.14 | 1.18% | 11.82 | 11.98 | 24447 | 2914.31 | 0.40% |
| 2025-07-11 | 11.85 | 11.82 | -0.03 | -0.25% | 11.79 | 11.95 | 27283 | 3231.47 | 0.45% |
| 2025-07-10 | 11.86 | 11.85 | -0.01 | -0.08% | 11.71 | 11.92 | 22299 | 2630.26 | 0.37% |
| 2025-07-09 | 11.96 | 11.86 | -0.07 | -0.59% | 11.83 | 12.01 | 22658 | 2699.18 | 0.37% |
| 2025-07-08 | 12.02 | 11.93 | -0.12 | -1.00% | 11.92 | 12.15 | 29823 | 3589.65 | 0.49% |
| 2025-07-07 | 12.04 | 12.05 | -0.01 | -0.08% | 11.92 | 12.09 | 17740 | 2126.93 | 0.29% |
| 2025-07-04 | 12.08 | 12.06 | -0.05 | -0.41% | 12.04 | 12.15 | 12348 | 1493.33 | 0.20% |
| 2025-07-03 | 12.05 | 12.11 | 0.11 | 0.92% | 11.96 | 12.12 | 20296 | 2444.77 | 0.34% |
| 2025-07-02 | 11.99 | 12.00 | -0.01 | -0.08% | 11.95 | 12.10 | 19187 | 2305.81 | 0.32% |
| 2025-07-01 | 12.10 | 12.01 | -0.11 | -0.91% | 11.97 | 12.27 | 31214 | 3768.81 | 0.52% |
| 2025-06-30 | 12.05 | 12.12 | 0.11 | 0.92% | 11.92 | 12.15 | 21195 | 2552.55 | 0.35% |
| 2025-06-27 | 12.04 | 12.01 | -0.04 | -0.33% | 11.93 | 12.14 | 15791 | 1895.84 | 0.26% |
| 2025-06-26 | 12.15 | 12.05 | -0.09 | -0.74% | 11.99 | 12.17 | 15332 | 1845.71 | 0.25% |
| 2025-06-25 | 11.98 | 12.14 | 0.14 | 1.17% | 11.98 | 12.16 | 24257 | 2934.31 | 0.40% |
| 2025-06-24 | 11.90 | 12.00 | 0.12 | 1.01% | 11.85 | 12.02 | 28087 | 3355.21 | 0.46% |
| 2025-06-23 | 11.79 | 11.88 | 0.00 | 0.00% | 11.50 | 11.88 | 32749 | 3840.46 | 0.54% |
| 2025-06-20 | 11.74 | 11.88 | 0.14 | 1.19% | 11.70 | 11.90 | 16877 | 1997.30 | 0.28% |
| 2025-06-19 | 11.82 | 11.74 | -0.07 | -0.59% | 11.71 | 11.88 | 20544 | 2421.41 | 0.34% |
| 2025-06-18 | 11.87 | 11.81 | 0.00 | 0.00% | 11.73 | 11.87 | 14955 | 1765.78 | 0.25% |
| 2025-06-17 | 11.90 | 11.81 | -0.10 | -0.84% | 11.80 | 12.01 | 14906 | 1770.66 | 0.25% |
| 2025-06-16 | 11.97 | 11.91 | -0.18 | -1.49% | 11.79 | 12.04 | 28755 | 3431.06 | 0.48% |
| 2025-06-13 | 12.17 | 12.09 | -0.10 | -0.82% | 12.01 | 12.24 | 21546 | 2610.25 | 0.36% |
| 2025-06-12 | 12.10 | 12.19 | 0.12 | 0.99% | 12.04 | 12.19 | 29554 | 3581.69 | 0.49% |
| 2025-06-11 | 11.90 | 12.07 | 0.17 | 1.43% | 11.88 | 12.11 | 20477 | 2462.68 | 0.34% |
| 2025-06-10 | 11.99 | 11.90 | -0.09 | -0.75% | 11.85 | 12.06 | 27752 | 3320.62 | 0.46% |
| 2025-06-09 | 12.10 | 11.99 | 0.00 | 0.00% | 11.84 | 12.20 | 27733 | 3325.08 | 0.46% |
| 2025-06-06 | 11.99 | 11.99 | 0.01 | 0.08% | 11.96 | 12.08 | 16380 | 1967.81 | 0.27% |
| 2025-06-05 | 12.06 | 11.98 | -0.18 | -1.48% | 11.96 | 12.17 | 24900 | 2999.58 | 0.41% |
| 2025-06-04 | 12.20 | 12.16 | 0.03 | 0.25% | 12.00 | 12.31 | 27332 | 3318.73 | 0.45% |
| 2025-06-03 | 11.77 | 12.13 | 0.32 | 2.71% | 11.74 | 12.22 | 65774 | 7924.24 | 1.09% |
| 2025-05-30 | 11.70 | 11.81 | 0.11 | 0.94% | 11.69 | 11.88 | 27443 | 3244.69 | 0.45% |
| 2025-05-29 | 11.95 | 11.70 | -0.27 | -2.26% | 11.68 | 11.96 | 33958 | 3998.01 | 0.56% |
| 2025-05-28 | 11.96 | 11.97 | 0.00 | 0.00% | 11.78 | 12.04 | 33115 | 3940.51 | 0.55% |
| 2025-05-27 | 11.82 | 11.97 | 0.14 | 1.18% | 11.82 | 12.01 | 36128 | 4316.09 | 0.60% |
| 2025-05-26 | 11.86 | 11.83 | -0.05 | -0.42% | 11.72 | 11.91 | 33743 | 3985.13 | 0.56% |
| 2025-05-23 | 11.73 | 11.88 | 0.13 | 1.11% | 11.66 | 12.04 | 65804 | 7844.04 | 1.09% |
| 2025-05-22 | 11.75 | 11.75 | 0.03 | 0.26% | 11.64 | 11.85 | 43433 | 5109.10 | 0.72% |
| 2025-05-21 | 11.55 | 11.72 | 0.13 | 1.12% | 11.55 | 11.76 | 43785 | 5119.75 | 0.72% |
| 2025-05-20 | 11.17 | 11.59 | 0.43 | 3.85% | 11.16 | 11.74 | 81148 | 9340.38 | 1.34% |
| 2025-05-19 | 11.08 | 11.16 | 0.06 | 0.54% | 11.06 | 11.17 | 22794 | 2537.38 | 0.38% |
| 2025-05-16 | 11.11 | 11.10 | 0.03 | 0.27% | 11.00 | 11.14 | 29948 | 3315.28 | 0.50% |
| 2025-05-15 | 11.09 | 11.07 | -0.03 | -0.27% | 11.02 | 11.18 | 21751 | 2410.90 | 0.36% |
| 2025-05-14 | 10.93 | 11.10 | 0.17 | 1.56% | 10.80 | 11.15 | 50096 | 5504.13 | 0.83% |
| 2025-05-13 | 10.97 | 10.93 | 0.02 | 0.18% | 10.85 | 11.00 | 23313 | 2543.01 | 0.39% |
| 2025-05-12 | 10.98 | 10.91 | -0.06 | -0.55% | 10.74 | 11.03 | 41329 | 4491.95 | 0.68% |
| 2025-05-09 | 10.83 | 10.97 | 0.14 | 1.29% | 10.79 | 11.05 | 42378 | 4636.47 | 0.70% |
| 2025-05-08 | 10.82 | 10.83 | 0.01 | 0.09% | 10.75 | 10.90 | 37426 | 4054.35 | 0.62% |
| 2025-05-07 | 10.79 | 10.82 | 0.09 | 0.84% | 10.78 | 10.98 | 50480 | 5483.94 | 0.84% |
| 2025-05-06 | 10.68 | 10.73 | 0.05 | 0.47% | 10.58 | 10.76 | 81657 | 8715.80 | 1.35% |
| 2025-04-30 | 10.84 | 10.68 | -0.17 | -1.57% | 10.64 | 10.88 | 43306 | 4651.64 | 0.72% |
| 2025-04-29 | 10.78 | 10.85 | 0.05 | 0.46% | 10.71 | 10.91 | 35961 | 3889.35 | 0.60% |
| 2025-04-28 | 10.92 | 10.80 | -0.09 | -0.83% | 10.77 | 10.96 | 48258 | 5243.72 | 0.80% |
| 2025-04-25 | 10.99 | 10.89 | -0.11 | -1.00% | 10.81 | 11.09 | 61487 | 6707.96 | 1.02% |
| 2025-04-24 | 11.29 | 11.00 | -0.43 | -3.76% | 10.95 | 11.48 | 123290 | 13744.67 | 2.04% |
| 2025-04-23 | 11.55 | 11.43 | -0.22 | -1.89% | 11.23 | 11.59 | 81426 | 9300.56 | 1.35% |
| 2025-04-22 | 12.06 | 12.27 | 0.21 | 1.74% | 11.99 | 12.29 | 90168 | 11000.80 | 1.49% |
| 2025-04-21 | 11.90 | 12.06 | 0.14 | 1.17% | 11.88 | 12.18 | 53590 | 6444.67 | 0.89% |
| 2025-04-18 | 11.84 | 11.92 | 0.05 | 0.42% | 11.80 | 12.00 | 29419 | 3497.46 | 0.49% |
| 2025-04-17 | 11.90 | 11.87 | -0.06 | -0.50% | 11.72 | 11.90 | 35058 | 4147.95 | 0.58% |
| 2025-04-16 | 11.86 | 11.93 | 0.03 | 0.25% | 11.80 | 11.99 | 46991 | 5593.45 | 0.78% |
| 2025-04-15 | 11.58 | 11.90 | 0.40 | 3.48% | 11.50 | 11.91 | 64659 | 7600.16 | 1.07% |
| 2025-04-14 | 11.39 | 11.50 | 0.14 | 1.23% | 11.37 | 11.60 | 46033 | 5290.40 | 0.76% |
| 2025-04-11 | 11.25 | 11.36 | 0.05 | 0.44% | 11.24 | 11.60 | 46587 | 5320.93 | 0.77% |
| 2025-04-10 | 11.28 | 11.31 | 0.17 | 1.53% | 11.19 | 11.44 | 66440 | 7526.01 | 1.10% |
| 2025-04-09 | 11.10 | 11.14 | -0.01 | -0.09% | 10.69 | 11.20 | 86453 | 9470.42 | 1.43% |
| 2025-04-08 | 11.03 | 11.15 | 0.14 | 1.27% | 10.98 | 11.48 | 102454 | 11469.88 | 1.70% |
深证大盘股票行情在线 K线走势图
