新北洋(002376)股票行情
新北洋(002376)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 | 7.51 | 7.54 | 0.05 | 0.67% | 7.46 | 7.58 | 145747 | 10970.28 | 1.85% |
| 2025-07-31 | 7.60 | 7.49 | -0.13 | -1.71% | 7.47 | 7.67 | 203500 | 15398.04 | 2.58% |
| 2025-07-30 | 7.75 | 7.62 | -0.17 | -2.18% | 7.55 | 7.76 | 260608 | 19925.99 | 3.31% |
| 2025-07-29 | 7.83 | 7.79 | -0.06 | -0.76% | 7.64 | 7.83 | 320344 | 24720.86 | 4.07% |
| 2025-07-28 | 7.82 | 7.85 | 0.01 | 0.13% | 7.77 | 7.85 | 197211 | 15431.52 | 2.50% |
| 2025-07-25 | 7.78 | 7.84 | 0.07 | 0.90% | 7.72 | 7.95 | 320903 | 25086.83 | 4.08% |
| 2025-07-24 | 7.68 | 7.77 | 0.08 | 1.04% | 7.67 | 7.77 | 210781 | 16290.66 | 2.68% |
| 2025-07-23 | 7.86 | 7.69 | -0.19 | -2.41% | 7.66 | 7.87 | 382922 | 29671.39 | 4.86% |
| 2025-07-22 | 7.99 | 7.88 | -0.12 | -1.50% | 7.84 | 8.00 | 351065 | 27656.79 | 4.46% |
| 2025-07-21 | 7.99 | 8.00 | 0.00 | 0.00% | 7.87 | 8.00 | 339987 | 27053.66 | 4.32% |
| 2025-07-18 | 7.97 | 8.00 | 0.02 | 0.25% | 7.95 | 8.12 | 468559 | 37668.80 | 5.95% |
| 2025-07-17 | 7.96 | 7.98 | -0.05 | -0.62% | 7.92 | 8.05 | 330396 | 26355.53 | 4.20% |
| 2025-07-16 | 7.99 | 8.03 | 0.04 | 0.50% | 7.90 | 8.09 | 382004 | 30549.80 | 4.85% |
| 2025-07-15 | 8.15 | 7.99 | -0.15 | -1.84% | 7.91 | 8.17 | 439641 | 35209.48 | 5.58% |
| 2025-07-14 | 8.03 | 8.14 | 0.12 | 1.50% | 7.96 | 8.24 | 587894 | 47539.37 | 7.47% |
| 2025-07-11 | 7.92 | 8.02 | 0.07 | 0.88% | 7.83 | 8.07 | 612735 | 48935.26 | 7.78% |
| 2025-07-10 | 8.03 | 7.95 | 0.15 | 1.92% | 7.89 | 8.10 | 853584 | 68297.48 | 10.84% |
| 2025-07-09 | 7.93 | 7.80 | -0.08 | -1.02% | 7.75 | 7.93 | 409007 | 31967.72 | 5.19% |
| 2025-07-08 | 7.90 | 7.88 | 0.00 | 0.00% | 7.78 | 7.93 | 534604 | 41934.07 | 6.79% |
| 2025-07-07 | 7.66 | 7.88 | 0.32 | 4.23% | 7.64 | 7.90 | 837001 | 65393.89 | 10.63% |
| 2025-07-04 | 7.57 | 7.56 | -0.01 | -0.13% | 7.42 | 7.68 | 331189 | 25025.24 | 4.21% |
| 2025-07-03 | 7.52 | 7.57 | 0.04 | 0.53% | 7.48 | 7.59 | 223832 | 16899.39 | 2.84% |
| 2025-07-02 | 7.67 | 7.53 | -0.19 | -2.46% | 7.50 | 7.68 | 309757 | 23448.12 | 3.93% |
| 2025-07-01 | 7.75 | 7.72 | -0.05 | -0.64% | 7.56 | 7.79 | 410826 | 31531.18 | 5.22% |
| 2025-06-30 | 7.57 | 7.77 | 0.22 | 2.91% | 7.51 | 7.85 | 493149 | 38040.51 | 6.26% |
| 2025-06-27 | 7.59 | 7.55 | -0.04 | -0.53% | 7.53 | 7.65 | 352430 | 26737.62 | 4.48% |
| 2025-06-26 | 7.65 | 7.59 | -0.06 | -0.78% | 7.58 | 7.72 | 500660 | 38284.35 | 6.36% |
| 2025-06-25 | 7.50 | 7.65 | 0.10 | 1.32% | 7.47 | 7.67 | 530558 | 40305.52 | 6.74% |
| 2025-06-24 | 7.38 | 7.55 | 0.20 | 2.72% | 7.32 | 7.58 | 541401 | 40509.83 | 6.88% |
| 2025-06-23 | 7.03 | 7.35 | 0.24 | 3.38% | 7.02 | 7.35 | 542276 | 39209.59 | 6.89% |
| 2025-06-20 | 7.42 | 7.11 | -0.36 | -4.82% | 7.10 | 7.47 | 700815 | 50521.09 | 8.90% |
| 2025-06-19 | 7.61 | 7.47 | -0.24 | -3.11% | 7.42 | 7.82 | 769788 | 58434.58 | 9.78% |
| 2025-06-18 | 7.85 | 7.71 | -0.25 | -3.14% | 7.60 | 8.19 | 932608 | 72792.83 | 11.84% |
| 2025-06-17 | 8.40 | 7.96 | -0.40 | -4.78% | 7.90 | 8.43 | 1298898 | 104362.83 | 16.49% |
| 2025-06-16 | 7.81 | 8.36 | 0.22 | 2.70% | 7.56 | 8.69 | 1843652 | 150436.09 | 23.41% |
| 2025-06-13 | 9.40 | 8.14 | -0.48 | -5.57% | 8.00 | 9.40 | 2540261 | 223338.02 | 32.26% |
| 2025-06-12 | 8.62 | 8.62 | 0.78 | 9.95% | 8.62 | 8.62 | 213407 | 18395.72 | 2.71% |
| 2025-06-11 | 7.14 | 7.84 | 0.71 | 9.96% | 7.14 | 7.84 | 766394 | 59494.68 | 9.73% |
| 2025-06-10 | 7.25 | 7.13 | -0.17 | -2.33% | 7.02 | 7.31 | 494354 | 35408.84 | 6.28% |
| 2025-06-09 | 7.08 | 7.30 | 0.23 | 3.25% | 7.04 | 7.65 | 834034 | 60866.25 | 10.59% |
| 2025-06-06 | 7.15 | 7.07 | -0.11 | -1.53% | 7.06 | 7.23 | 310982 | 22096.45 | 3.95% |
| 2025-06-05 | 7.17 | 7.18 | -0.03 | -0.42% | 7.05 | 7.25 | 523218 | 37358.47 | 6.64% |
| 2025-06-04 | 7.10 | 7.21 | 0.09 | 1.26% | 7.02 | 7.35 | 612985 | 43915.36 | 7.78% |
| 2025-06-03 | 7.13 | 7.12 | 0.04 | 0.56% | 7.04 | 7.28 | 485081 | 34581.33 | 6.16% |
| 2025-05-30 | 7.26 | 7.08 | -0.31 | -4.19% | 7.07 | 7.35 | 660179 | 47204.95 | 8.38% |
| 2025-05-29 | 7.18 | 7.59 | 0.36 | 4.98% | 7.18 | 7.68 | 1027107 | 76845.19 | 13.04% |
| 2025-05-28 | 7.19 | 7.23 | 0.12 | 1.69% | 7.18 | 7.44 | 740426 | 53912.29 | 9.40% |
| 2025-05-27 | 7.19 | 7.11 | -0.09 | -1.25% | 7.04 | 7.25 | 669610 | 47608.11 | 8.50% |
| 2025-05-26 | 6.75 | 7.20 | 0.43 | 6.35% | 6.71 | 7.45 | 1039474 | 75140.23 | 13.20% |
| 2025-05-23 | 6.95 | 6.77 | -0.20 | -2.87% | 6.76 | 7.02 | 290768 | 20011.48 | 3.69% |
| 2025-05-22 | 7.09 | 6.97 | -0.09 | -1.27% | 6.95 | 7.13 | 367702 | 25870.63 | 4.67% |
| 2025-05-21 | 7.11 | 7.06 | -0.04 | -0.56% | 6.97 | 7.18 | 635750 | 45011.34 | 8.07% |
| 2025-05-20 | 6.82 | 7.10 | 0.28 | 4.11% | 6.74 | 7.24 | 750426 | 52997.41 | 9.53% |
| 2025-05-19 | 6.75 | 6.82 | 0.07 | 1.04% | 6.64 | 6.82 | 186083 | 12556.63 | 2.36% |
| 2025-05-16 | 6.72 | 6.75 | -0.02 | -0.30% | 6.70 | 6.80 | 161834 | 10945.17 | 2.06% |
| 2025-05-15 | 6.83 | 6.77 | -0.13 | -1.88% | 6.74 | 6.87 | 183800 | 12448.63 | 2.33% |
| 2025-05-14 | 6.82 | 6.90 | 0.06 | 0.88% | 6.73 | 6.94 | 280875 | 19190.92 | 3.57% |
| 2025-05-13 | 7.00 | 6.84 | -0.07 | -1.01% | 6.83 | 7.04 | 337887 | 23353.17 | 4.29% |
| 2025-05-12 | 6.80 | 6.91 | 0.16 | 2.37% | 6.73 | 6.95 | 384902 | 26412.40 | 4.89% |
| 2025-05-09 | 6.87 | 6.75 | -0.14 | -2.03% | 6.71 | 6.92 | 318469 | 21584.36 | 4.04% |
| 2025-05-08 | 6.87 | 6.89 | -0.01 | -0.14% | 6.83 | 6.94 | 439619 | 30265.30 | 5.58% |
| 2025-05-07 | 6.95 | 6.90 | 0.01 | 0.15% | 6.85 | 7.09 | 729302 | 50669.16 | 9.26% |
| 2025-05-06 | 6.77 | 6.89 | 0.27 | 4.08% | 6.67 | 6.97 | 856386 | 58523.28 | 10.88% |
| 2025-04-30 | 6.90 | 6.62 | -0.41 | -5.83% | 6.59 | 7.16 | 1233891 | 83825.84 | 15.67% |
| 2025-04-29 | 6.97 | 7.03 | 0.29 | 4.30% | 6.82 | 7.41 | 1102030 | 79195.09 | 13.99% |
| 2025-04-28 | 6.13 | 6.74 | 0.61 | 9.95% | 6.04 | 6.74 | 549329 | 35632.84 | 6.98% |
| 2025-04-25 | 6.16 | 6.13 | 0.03 | 0.49% | 6.09 | 6.19 | 120007 | 7360.53 | 1.52% |
| 2025-04-24 | 6.18 | 6.10 | -0.10 | -1.61% | 6.05 | 6.20 | 171233 | 10467.47 | 2.17% |
| 2025-04-23 | 6.19 | 6.20 | 0.06 | 0.98% | 6.15 | 6.26 | 178999 | 11123.67 | 2.27% |
| 2025-04-22 | 6.12 | 6.14 | 0.01 | 0.16% | 6.08 | 6.19 | 146523 | 8999.26 | 1.86% |
| 2025-04-21 | 6.02 | 6.13 | 0.11 | 1.83% | 5.98 | 6.14 | 118820 | 7241.52 | 1.51% |
| 2025-04-18 | 5.94 | 6.02 | 0.08 | 1.35% | 5.93 | 6.05 | 120653 | 7224.24 | 1.53% |
| 2025-04-17 | 5.86 | 5.94 | 0.02 | 0.34% | 5.86 | 6.01 | 132862 | 7931.23 | 1.69% |
| 2025-04-16 | 6.01 | 5.92 | -0.14 | -2.31% | 5.81 | 6.06 | 165647 | 9806.98 | 2.10% |
| 2025-04-15 | 6.07 | 6.06 | 0.01 | 0.17% | 6.02 | 6.20 | 137610 | 8381.91 | 1.75% |
| 2025-04-14 | 6.10 | 6.05 | 0.10 | 1.68% | 6.02 | 6.15 | 173530 | 10564.06 | 2.20% |
| 2025-04-11 | 5.87 | 5.95 | 0.03 | 0.51% | 5.86 | 6.02 | 192028 | 11415.61 | 2.44% |
| 2025-04-10 | 5.89 | 5.92 | 0.20 | 3.50% | 5.88 | 6.06 | 278106 | 16615.49 | 3.53% |
| 2025-04-09 | 5.55 | 5.72 | 0.05 | 0.88% | 5.23 | 5.77 | 329263 | 18240.22 | 4.18% |
| 2025-04-08 | 5.98 | 5.67 | -0.41 | -6.74% | 5.48 | 6.05 | 462366 | 26308.35 | 5.87% |
深证大盘股票行情在线 K线走势图
