新朋股份(002328)股票行情
新朋股份(002328)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 |
|---|
| 2025-12-19 | 6.61 | 6.72 | 0.11 | 1.66% | 6.57 | 6.75 | 153768 | 10317.85 | 2.69% |
| 2025-12-18 | 6.50 | 6.61 | 0.06 | 0.92% | 6.45 | 6.69 | 125488 | 8312.29 | 2.20% |
| 2025-12-17 | 6.44 | 6.55 | 0.10 | 1.55% | 6.35 | 6.56 | 140695 | 9077.99 | 2.46% |
| 2025-12-16 | 6.63 | 6.45 | -0.16 | -2.42% | 6.37 | 6.65 | 138953 | 8982.75 | 2.43% |
| 2025-12-15 | 6.70 | 6.61 | -0.09 | -1.34% | 6.59 | 6.72 | 160565 | 10692.73 | 2.81% |
| 2025-12-12 | 6.62 | 6.70 | 0.05 | 0.75% | 6.62 | 6.80 | 154948 | 10451.31 | 2.71% |
| 2025-12-11 | 6.85 | 6.65 | -0.21 | -3.06% | 6.65 | 6.86 | 178873 | 12028.71 | 3.13% |
| 2025-12-10 | 6.76 | 6.86 | 0.08 | 1.18% | 6.67 | 6.92 | 208890 | 14261.54 | 3.66% |
| 2025-12-09 | 6.77 | 6.78 | -0.02 | -0.29% | 6.70 | 6.83 | 130731 | 8839.04 | 2.29% |
| 2025-12-08 | 6.71 | 6.80 | 0.08 | 1.19% | 6.69 | 6.94 | 225319 | 15320.15 | 3.95% |
| 2025-12-05 | 6.59 | 6.72 | 0.09 | 1.36% | 6.55 | 6.75 | 145004 | 9678.95 | 2.54% |
| 2025-12-04 | 6.72 | 6.63 | -0.10 | -1.49% | 6.53 | 6.73 | 174534 | 11564.66 | 3.06% |
| 2025-12-03 | 6.68 | 6.73 | 0.06 | 0.90% | 6.67 | 6.76 | 208817 | 14030.92 | 3.66% |
| 2025-12-02 | 6.76 | 6.67 | -0.06 | -0.89% | 6.61 | 6.76 | 144571 | 9652.65 | 2.53% |
| 2025-12-01 | 6.67 | 6.73 | 0.03 | 0.45% | 6.66 | 6.76 | 181132 | 12170.73 | 3.17% |
| 2025-11-28 | 6.57 | 6.70 | 0.18 | 2.76% | 6.49 | 6.71 | 235511 | 15569.27 | 4.13% |
| 2025-11-27 | 6.42 | 6.52 | 0.13 | 2.03% | 6.40 | 6.71 | 295752 | 19454.68 | 5.18% |
| 2025-11-26 | 6.50 | 6.39 | -0.16 | -2.44% | 6.37 | 6.59 | 213909 | 13857.16 | 3.75% |
| 2025-11-25 | 6.28 | 6.55 | 0.31 | 4.97% | 6.24 | 6.61 | 351919 | 22697.23 | 6.17% |
| 2025-11-24 | 6.24 | 6.24 | 0.06 | 0.97% | 6.13 | 6.28 | 200374 | 12460.86 | 3.51% |
| 2025-11-21 | 6.48 | 6.18 | -0.36 | -5.50% | 6.18 | 6.57 | 304736 | 19245.55 | 5.34% |
| 2025-11-20 | 6.78 | 6.54 | -0.16 | -2.39% | 6.49 | 6.78 | 317040 | 20900.20 | 5.55% |
| 2025-11-19 | 6.91 | 6.70 | -0.23 | -3.32% | 6.67 | 6.97 | 413629 | 28013.72 | 7.25% |
| 2025-11-18 | 7.35 | 6.93 | -0.34 | -4.68% | 6.92 | 7.35 | 509837 | 36073.58 | 8.93% |
| 2025-11-17 | 7.55 | 7.27 | -0.28 | -3.71% | 7.24 | 7.58 | 670038 | 49380.09 | 11.74% |
| 2025-11-14 | 7.42 | 7.55 | -0.01 | -0.13% | 7.36 | 7.82 | 940371 | 71708.43 | 16.47% |
| 2025-11-13 | 7.15 | 7.56 | 0.45 | 6.33% | 6.92 | 7.82 | 1138290 | 84068.68 | 19.94% |
| 2025-11-12 | 7.38 | 7.11 | -0.39 | -5.20% | 7.01 | 7.38 | 1041067 | 74267.88 | 18.24% |
| 2025-11-11 | 7.50 | 7.50 | 0.68 | 9.97% | 7.50 | 7.50 | 541566 | 40617.49 | 9.49% |
| 2025-11-10 | 6.77 | 6.82 | 0.22 | 3.33% | 6.54 | 6.96 | 568784 | 38278.21 | 9.96% |
| 2025-11-07 | 6.53 | 6.60 | 0.04 | 0.61% | 6.50 | 6.63 | 237169 | 15591.66 | 4.16% |
| 2025-11-06 | 6.45 | 6.56 | 0.10 | 1.55% | 6.41 | 6.58 | 221173 | 14369.47 | 3.87% |
| 2025-11-05 | 6.49 | 6.46 | 0.03 | 0.47% | 6.36 | 6.55 | 202775 | 13070.39 | 3.55% |
| 2025-11-04 | 6.50 | 6.43 | 0.02 | 0.31% | 6.41 | 6.62 | 252807 | 16492.78 | 4.43% |
| 2025-11-03 | 6.36 | 6.41 | 0.05 | 0.79% | 6.30 | 6.45 | 192594 | 12280.70 | 3.37% |
| 2025-10-31 | 6.36 | 6.36 | -0.05 | -0.78% | 6.32 | 6.47 | 235318 | 14995.61 | 4.12% |
| 2025-10-30 | 6.35 | 6.41 | 0.01 | 0.16% | 6.33 | 6.59 | 317405 | 20579.80 | 5.56% |
| 2025-10-29 | 6.25 | 6.40 | 0.11 | 1.75% | 6.19 | 6.44 | 348252 | 22066.70 | 6.10% |
| 2025-10-28 | 6.30 | 6.29 | -0.02 | -0.32% | 6.25 | 6.40 | 159332 | 10067.35 | 2.79% |
| 2025-10-27 | 6.30 | 6.31 | 0.04 | 0.64% | 6.23 | 6.33 | 118704 | 7448.04 | 2.08% |
| 2025-10-24 | 6.26 | 6.27 | 0.00 | 0.00% | 6.25 | 6.30 | 102416 | 6423.60 | 1.79% |
| 2025-10-23 | 6.27 | 6.27 | -0.03 | -0.48% | 6.16 | 6.37 | 156324 | 9725.07 | 2.74% |
| 2025-10-22 | 6.17 | 6.30 | 0.13 | 2.11% | 6.14 | 6.48 | 342735 | 21802.93 | 6.00% |
| 2025-10-21 | 6.07 | 6.17 | 0.11 | 1.82% | 6.05 | 6.17 | 100959 | 6187.34 | 1.77% |
| 2025-10-20 | 6.01 | 6.06 | 0.10 | 1.68% | 6.01 | 6.06 | 90212 | 5447.88 | 1.58% |
| 2025-10-17 | 6.17 | 5.96 | -0.20 | -3.25% | 5.95 | 6.17 | 162093 | 9792.99 | 2.84% |
| 2025-10-16 | 6.22 | 6.16 | -0.09 | -1.44% | 6.12 | 6.25 | 117685 | 7249.84 | 2.06% |
| 2025-10-15 | 6.15 | 6.25 | 0.11 | 1.79% | 6.13 | 6.25 | 130440 | 8099.15 | 2.29% |
| 2025-10-14 | 6.25 | 6.14 | -0.10 | -1.60% | 6.12 | 6.34 | 184203 | 11462.85 | 3.23% |
| 2025-10-13 | 6.20 | 6.24 | -0.15 | -2.35% | 6.01 | 6.27 | 227340 | 13998.96 | 3.98% |
| 2025-10-10 | 6.42 | 6.39 | 0.01 | 0.16% | 6.36 | 6.51 | 190391 | 12221.51 | 3.34% |
| 2025-10-09 | 6.43 | 6.38 | -0.03 | -0.47% | 6.34 | 6.46 | 239312 | 15218.53 | 4.19% |
| 2025-09-30 | 6.48 | 6.41 | -0.11 | -1.69% | 6.41 | 6.52 | 143804 | 9289.41 | 2.52% |
| 2025-09-29 | 6.45 | 6.52 | 0.12 | 1.88% | 6.33 | 6.55 | 205944 | 13316.61 | 3.61% |
| 2025-09-26 | 6.50 | 6.40 | -0.16 | -2.44% | 6.38 | 6.60 | 244158 | 15805.71 | 4.28% |
| 2025-09-25 | 6.71 | 6.59 | -0.12 | -1.79% | 6.58 | 6.71 | 171961 | 11403.21 | 3.01% |
| 2025-09-24 | 6.69 | 6.71 | -0.06 | -0.89% | 6.55 | 6.72 | 258150 | 17125.45 | 4.52% |
| 2025-09-23 | 6.64 | 6.77 | 0.14 | 2.11% | 6.38 | 6.89 | 448567 | 29638.96 | 7.86% |
| 2025-09-22 | 6.80 | 6.63 | -0.13 | -1.92% | 6.56 | 6.82 | 309037 | 20580.01 | 5.41% |
| 2025-09-19 | 6.75 | 6.76 | 0.08 | 1.20% | 6.66 | 6.89 | 510877 | 34646.38 | 8.95% |
| 2025-09-18 | 6.64 | 6.68 | 0.08 | 1.21% | 6.58 | 6.93 | 551115 | 37045.62 | 9.66% |
| 2025-09-17 | 6.56 | 6.60 | 0.07 | 1.07% | 6.51 | 6.68 | 257837 | 17010.03 | 4.52% |
| 2025-09-16 | 6.36 | 6.53 | 0.17 | 2.67% | 6.36 | 6.53 | 274556 | 17805.50 | 4.81% |
| 2025-09-15 | 6.42 | 6.36 | -0.05 | -0.78% | 6.34 | 6.45 | 209098 | 13339.08 | 3.66% |
| 2025-09-12 | 6.54 | 6.41 | -0.12 | -1.84% | 6.41 | 6.55 | 186447 | 12064.55 | 3.27% |
| 2025-09-11 | 6.49 | 6.53 | 0.02 | 0.31% | 6.35 | 6.54 | 216409 | 13956.54 | 3.79% |
| 2025-09-10 | 6.49 | 6.51 | -0.06 | -0.91% | 6.48 | 6.62 | 235492 | 15402.43 | 4.13% |
| 2025-09-09 | 6.43 | 6.57 | 0.11 | 1.70% | 6.38 | 6.64 | 360825 | 23552.18 | 6.32% |
| 2025-09-08 | 6.43 | 6.46 | 0.02 | 0.31% | 6.38 | 6.50 | 177965 | 11467.86 | 3.12% |
| 2025-09-05 | 6.36 | 6.44 | 0.12 | 1.90% | 6.28 | 6.44 | 178140 | 11347.45 | 3.12% |
| 2025-09-04 | 6.40 | 6.32 | -0.06 | -0.94% | 6.25 | 6.55 | 244301 | 15691.31 | 4.28% |
| 2025-09-03 | 6.42 | 6.38 | -0.05 | -0.78% | 6.31 | 6.53 | 211910 | 13597.01 | 3.71% |
| 2025-09-02 | 6.43 | 6.43 | -0.03 | -0.46% | 6.27 | 6.50 | 226054 | 14395.80 | 3.96% |
| 2025-09-01 | 6.40 | 6.46 | 0.07 | 1.10% | 6.36 | 6.53 | 210706 | 13566.50 | 3.69% |
| 2025-08-29 | 6.54 | 6.39 | -0.18 | -2.74% | 6.38 | 6.54 | 251122 | 16161.32 | 4.40% |
| 2025-08-28 | 6.50 | 6.57 | 0.14 | 2.18% | 6.23 | 6.58 | 396512 | 25458.95 | 6.95% |
| 2025-08-27 | 6.69 | 6.43 | -0.27 | -4.03% | 6.43 | 6.71 | 309143 | 20387.88 | 5.42% |
| 2025-08-26 | 6.65 | 6.70 | 0.03 | 0.45% | 6.57 | 6.73 | 242563 | 16198.57 | 4.25% |
| 2025-08-25 | 6.70 | 6.67 | -0.04 | -0.60% | 6.61 | 6.73 | 330562 | 22035.52 | 5.79% |
| 2025-08-22 | 6.73 | 6.71 | 0.00 | 0.00% | 6.62 | 6.75 | 314282 | 20993.88 | 5.51% |
深证大盘股票行情在线 K线走势图
新朋股份(002328)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
