新纺退(002087)股票行情
新纺退(002087)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 |
|---|
| 2024-06-27 | 0.15 | 0.16 | 0.00 | 0.00% | 0.14 | 0.16 | 370870 | 558.63 | 4.55% |
| 2024-06-26 | 0.16 | 0.16 | 0.01 | 6.67% | 0.15 | 0.16 | 139350 | 216.39 | 1.71% |
| 2024-06-25 | 0.16 | 0.15 | -0.01 | -6.25% | 0.15 | 0.16 | 205273 | 312.16 | 2.52% |
| 2024-06-24 | 0.16 | 0.16 | -0.01 | -5.88% | 0.16 | 0.17 | 255249 | 410.43 | 3.13% |
| 2024-06-21 | 0.16 | 0.17 | 0.00 | 0.00% | 0.16 | 0.17 | 126385 | 210.68 | 1.55% |
| 2024-06-20 | 0.16 | 0.17 | 0.01 | 6.25% | 0.16 | 0.18 | 219068 | 370.75 | 2.69% |
| 2024-06-19 | 0.17 | 0.16 | -0.01 | -5.88% | 0.16 | 0.17 | 150167 | 253.37 | 1.84% |
| 2024-06-18 | 0.17 | 0.17 | -0.01 | -5.56% | 0.16 | 0.17 | 507865 | 862.34 | 6.23% |
| 2024-06-17 | 0.16 | 0.18 | 0.02 | 12.50% | 0.15 | 0.18 | 655501 | 1106.21 | 8.04% |
| 2024-06-14 | 0.16 | 0.16 | 0.00 | 0.00% | 0.15 | 0.16 | 314690 | 492.92 | 3.86% |
| 2024-06-13 | 0.17 | 0.16 | -0.01 | -5.88% | 0.16 | 0.18 | 200615 | 328.69 | 2.46% |
| 2024-06-12 | 0.17 | 0.17 | 0.00 | 0.00% | 0.16 | 0.18 | 229508 | 393.67 | 2.81% |
| 2024-06-11 | 0.17 | 0.17 | -0.01 | -5.56% | 0.17 | 0.18 | 287506 | 490.98 | 3.52% |
| 2024-06-07 | 0.18 | 0.18 | 0.00 | 0.00% | 0.16 | 0.19 | 567228 | 985.76 | 6.95% |
| 2024-06-06 | 0.17 | 0.18 | -0.28 | -60.87% | 0.15 | 0.22 | 1080788 | 1981.63 | 13.25% |
| 2024-04-29 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 14540 | 66.88 | 0.18% |
| 2024-04-26 | 0.48 | 0.48 | -0.03 | -5.88% | 0.48 | 0.48 | 13719 | 65.85 | 0.17% |
| 2024-04-25 | 0.51 | 0.51 | -0.03 | -5.56% | 0.51 | 0.51 | 10359 | 52.83 | 0.13% |
| 2024-04-24 | 0.54 | 0.54 | -0.03 | -5.26% | 0.54 | 0.54 | 14996 | 80.98 | 0.18% |
| 2024-04-23 | 0.57 | 0.57 | -0.03 | -5.00% | 0.57 | 0.57 | 1932 | 11.01 | 0.02% |
| 2024-04-22 | 0.60 | 0.60 | -0.03 | -4.76% | 0.60 | 0.60 | 1230 | 7.38 | 0.02% |
| 2024-04-19 | 0.63 | 0.63 | -0.03 | -4.55% | 0.63 | 0.63 | 4560 | 28.73 | 0.06% |
| 2024-04-18 | 0.66 | 0.66 | -0.03 | -4.35% | 0.66 | 0.66 | 22958 | 151.52 | 0.28% |
| 2024-04-17 | 0.69 | 0.69 | -0.04 | -5.48% | 0.69 | 0.69 | 29639 | 204.51 | 0.36% |
| 2024-04-16 | 0.73 | 0.73 | -0.04 | -5.19% | 0.73 | 0.73 | 11646 | 85.02 | 0.14% |
| 2024-04-15 | 0.77 | 0.77 | -0.04 | -4.94% | 0.77 | 0.77 | 46525 | 358.24 | 0.57% |
| 2024-04-12 | 0.85 | 0.81 | -0.04 | -4.71% | 0.81 | 0.86 | 304267 | 2482.29 | 3.73% |
| 2024-04-11 | 0.86 | 0.85 | -0.01 | -1.16% | 0.82 | 0.88 | 177606 | 1524.49 | 2.18% |
| 2024-04-10 | 0.82 | 0.86 | 0.01 | 1.18% | 0.82 | 0.89 | 253943 | 2181.81 | 3.11% |
| 2024-04-09 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.88 | 311440 | 2656.71 | 3.82% |
| 2024-04-08 | 0.92 | 0.89 | -0.05 | -5.32% | 0.89 | 0.93 | 293282 | 2624.29 | 3.60% |
| 2024-04-03 | 0.98 | 0.94 | -0.04 | -4.08% | 0.93 | 0.98 | 336021 | 3160.30 | 4.12% |
| 2024-04-02 | 0.93 | 0.98 | 0.02 | 2.08% | 0.93 | 1.01 | 369360 | 3595.73 | 4.53% |
| 2024-04-01 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.99 | 474965 | 4574.45 | 5.82% |
| 2024-03-29 | 0.91 | 1.01 | 0.05 | 5.21% | 0.91 | 1.01 | 654206 | 6328.06 | 8.02% |
| 2024-03-28 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 31055 | 298.13 | 0.38% |
| 2024-03-27 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 18551 | 187.37 | 0.23% |
| 2024-03-26 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.06 | 8224 | 87.17 | 0.10% |
| 2024-03-25 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 12735 | 142.63 | 0.16% |
| 2024-03-22 | 1.23 | 1.18 | -0.06 | -4.84% | 1.18 | 1.24 | 218812 | 2603.10 | 2.68% |
| 2024-03-21 | 1.28 | 1.24 | -0.06 | -4.62% | 1.24 | 1.30 | 233252 | 2919.21 | 2.86% |
| 2024-03-20 | 1.29 | 1.30 | 0.00 | 0.00% | 1.27 | 1.32 | 92419 | 1193.87 | 1.13% |
| 2024-03-19 | 1.33 | 1.30 | -0.04 | -2.99% | 1.29 | 1.34 | 121684 | 1598.78 | 1.49% |
| 2024-03-18 | 1.35 | 1.34 | 0.01 | 0.75% | 1.30 | 1.35 | 127111 | 1682.69 | 1.56% |
| 2024-03-15 | 1.28 | 1.33 | 0.03 | 2.31% | 1.26 | 1.34 | 154553 | 2016.75 | 1.90% |
| 2024-03-14 | 1.30 | 1.30 | -0.01 | -0.76% | 1.28 | 1.33 | 127362 | 1659.07 | 1.56% |
| 2024-03-13 | 1.30 | 1.31 | 0.02 | 1.55% | 1.29 | 1.34 | 151497 | 1990.41 | 1.86% |
| 2024-03-12 | 1.32 | 1.29 | -0.05 | -3.73% | 1.28 | 1.33 | 209799 | 2726.73 | 2.57% |
| 2024-03-11 | 1.32 | 1.34 | 0.04 | 3.08% | 1.30 | 1.37 | 296554 | 4006.97 | 3.64% |
| 2024-03-08 | 1.24 | 1.30 | 0.06 | 4.84% | 1.24 | 1.30 | 140759 | 1818.72 | 1.73% |
| 2024-03-07 | 1.29 | 1.24 | -0.06 | -4.62% | 1.24 | 1.30 | 237437 | 2987.76 | 2.91% |
| 2024-03-06 | 1.21 | 1.30 | 0.03 | 2.36% | 1.21 | 1.32 | 211882 | 2709.27 | 2.60% |
| 2024-03-05 | 1.29 | 1.27 | -0.07 | -5.22% | 1.27 | 1.35 | 260989 | 3365.26 | 3.20% |
| 2024-03-04 | 1.45 | 1.34 | -0.05 | -3.60% | 1.32 | 1.46 | 396316 | 5460.93 | 4.86% |
| 2024-03-01 | 1.37 | 1.39 | 0.07 | 5.30% | 1.35 | 1.39 | 64045 | 884.13 | 0.79% |
| 2024-02-29 | 1.23 | 1.32 | 0.06 | 4.76% | 1.23 | 1.32 | 202573 | 2632.33 | 2.48% |
| 2024-02-28 | 1.37 | 1.26 | -0.04 | -3.08% | 1.24 | 1.37 | 464458 | 6162.30 | 5.70% |
| 2024-02-27 | 1.27 | 1.30 | 0.06 | 4.84% | 1.25 | 1.30 | 227642 | 2925.34 | 2.79% |
| 2024-02-26 | 1.20 | 1.24 | 0.06 | 5.08% | 1.18 | 1.24 | 159391 | 1942.12 | 1.95% |
| 2024-02-23 | 1.12 | 1.18 | 0.06 | 5.36% | 1.11 | 1.18 | 331058 | 3843.02 | 4.06% |
| 2024-02-22 | 1.05 | 1.12 | 0.05 | 4.67% | 1.02 | 1.12 | 319257 | 3437.04 | 3.92% |
| 2024-02-21 | 1.07 | 1.07 | 0.05 | 4.90% | 1.04 | 1.07 | 297398 | 3169.88 | 3.65% |
| 2024-02-20 | 0.95 | 1.02 | 0.05 | 5.15% | 0.95 | 1.02 | 119938 | 1193.07 | 1.47% |
| 2024-02-19 | 0.91 | 0.97 | 0.02 | 2.11% | 0.90 | 0.99 | 413255 | 3863.71 | 5.07% |
| 2024-02-08 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 1.04 | 448164 | 4303.25 | 5.50% |
| 2024-02-07 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 14259 | 142.59 | 0.17% |
| 2024-02-06 | 1.05 | 1.05 | -0.05 | -4.55% | 1.05 | 1.05 | 15197 | 159.57 | 0.19% |
| 2024-02-05 | 1.10 | 1.10 | -0.06 | -5.17% | 1.10 | 1.10 | 4175 | 45.92 | 0.05% |
| 2024-02-02 | 1.16 | 1.16 | -0.06 | -4.92% | 1.16 | 1.16 | 7997 | 92.77 | 0.10% |
| 2024-02-01 | 1.22 | 1.22 | -0.06 | -4.69% | 1.22 | 1.22 | 27460 | 335.01 | 0.34% |
| 2024-01-31 | 1.28 | 1.28 | -0.07 | -5.19% | 1.28 | 1.31 | 89698 | 1152.51 | 1.10% |
| 2024-01-30 | 1.38 | 1.35 | -0.07 | -4.93% | 1.35 | 1.39 | 187153 | 2535.08 | 2.30% |
| 2024-01-29 | 1.48 | 1.42 | -0.07 | -4.70% | 1.42 | 1.48 | 162647 | 2327.93 | 1.99% |
| 2024-01-26 | 1.44 | 1.49 | 0.02 | 1.36% | 1.43 | 1.54 | 258541 | 3848.28 | 3.17% |
| 2024-01-25 | 1.44 | 1.47 | 0.01 | 0.68% | 1.39 | 1.48 | 410297 | 5809.47 | 5.03% |
| 2024-01-24 | 1.43 | 1.46 | -0.04 | -2.67% | 1.43 | 1.56 | 326936 | 4759.37 | 4.01% |
| 2024-01-23 | 1.50 | 1.50 | -0.08 | -5.06% | 1.50 | 1.51 | 62445 | 936.73 | 0.77% |
| 2024-01-22 | 1.65 | 1.58 | -0.08 | -4.82% | 1.58 | 1.65 | 62316 | 990.06 | 0.76% |
| 2024-01-19 | 1.70 | 1.66 | -0.06 | -3.49% | 1.64 | 1.71 | 112633 | 1883.93 | 1.38% |
| 2024-01-18 | 1.62 | 1.72 | 0.07 | 4.24% | 1.62 | 1.73 | 163925 | 2755.81 | 2.01% |
深证大盘股票行情在线 K线走势图
新纺退(002087)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
