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 |
|---|
| 2025-12-12 | 7.26 | 7.24 | -0.01 | -0.14% | 7.21 | 7.34 | 76579 | 5573.94 | 0.98% |
| 2025-12-11 | 7.41 | 7.25 | -0.17 | -2.29% | 7.24 | 7.43 | 102174 | 7472.99 | 1.31% |
| 2025-12-10 | 7.50 | 7.42 | -0.09 | -1.20% | 7.38 | 7.50 | 78149 | 5796.70 | 1.00% |
| 2025-12-09 | 7.56 | 7.51 | -0.06 | -0.79% | 7.50 | 7.58 | 56278 | 4239.04 | 0.72% |
| 2025-12-08 | 7.62 | 7.57 | 0.01 | 0.13% | 7.55 | 7.63 | 78055 | 5920.10 | 1.00% |
| 2025-12-05 | 7.41 | 7.56 | 0.15 | 2.02% | 7.35 | 7.58 | 92166 | 6914.16 | 1.18% |
| 2025-12-04 | 7.45 | 7.41 | -0.05 | -0.67% | 7.35 | 7.48 | 67425 | 5000.13 | 0.86% |
| 2025-12-03 | 7.56 | 7.46 | -0.09 | -1.19% | 7.42 | 7.57 | 79809 | 5962.30 | 1.02% |
| 2025-12-02 | 7.52 | 7.55 | 0.03 | 0.40% | 7.45 | 7.58 | 78046 | 5868.55 | 1.00% |
| 2025-12-01 | 7.51 | 7.52 | 0.01 | 0.13% | 7.45 | 7.56 | 87540 | 6571.53 | 1.12% |
| 2025-11-28 | 7.40 | 7.51 | 0.09 | 1.21% | 7.38 | 7.52 | 72887 | 5431.45 | 0.93% |
| 2025-11-27 | 7.47 | 7.42 | -0.02 | -0.27% | 7.40 | 7.49 | 68978 | 5140.04 | 0.88% |
| 2025-11-26 | 7.55 | 7.44 | -0.12 | -1.59% | 7.43 | 7.60 | 87060 | 6544.75 | 1.11% |
| 2025-11-25 | 7.57 | 7.56 | 0.04 | 0.53% | 7.52 | 7.64 | 85086 | 6443.79 | 1.09% |
| 2025-11-24 | 7.38 | 7.52 | 0.25 | 3.44% | 7.31 | 7.55 | 144507 | 10740.22 | 1.85% |
| 2025-11-21 | 7.50 | 7.27 | -0.30 | -3.96% | 7.25 | 7.62 | 177326 | 13075.34 | 2.27% |
| 2025-11-20 | 7.64 | 7.57 | -0.04 | -0.53% | 7.53 | 7.68 | 90591 | 6876.17 | 1.16% |
| 2025-11-19 | 7.84 | 7.61 | -0.22 | -2.81% | 7.60 | 7.85 | 129895 | 9975.83 | 1.66% |
| 2025-11-18 | 7.90 | 7.83 | -0.09 | -1.14% | 7.80 | 7.91 | 111952 | 8781.75 | 1.43% |
| 2025-11-17 | 7.86 | 7.92 | 0.07 | 0.89% | 7.83 | 7.95 | 111456 | 8809.74 | 1.43% |
| 2025-11-14 | 7.81 | 7.85 | 0.01 | 0.13% | 7.79 | 7.93 | 118804 | 9380.17 | 1.52% |
| 2025-11-13 | 7.78 | 7.84 | 0.03 | 0.38% | 7.73 | 7.85 | 108755 | 8482.26 | 1.39% |
| 2025-11-12 | 7.88 | 7.81 | -0.09 | -1.14% | 7.76 | 7.88 | 119673 | 9346.44 | 1.53% |
| 2025-11-11 | 7.88 | 7.90 | 0.00 | 0.00% | 7.88 | 7.95 | 108349 | 8570.29 | 1.39% |
| 2025-11-10 | 7.87 | 7.90 | 0.03 | 0.38% | 7.86 | 7.91 | 92578 | 7296.85 | 1.18% |
| 2025-11-07 | 7.92 | 7.87 | -0.10 | -1.25% | 7.86 | 7.95 | 122423 | 9662.00 | 1.57% |
| 2025-11-06 | 7.97 | 7.97 | -0.03 | -0.38% | 7.91 | 8.01 | 112858 | 8974.10 | 1.44% |
| 2025-11-05 | 7.86 | 8.00 | 0.05 | 0.63% | 7.86 | 8.01 | 150378 | 11996.09 | 1.92% |
| 2025-11-04 | 7.90 | 7.95 | 0.02 | 0.25% | 7.85 | 7.97 | 138629 | 10991.86 | 1.77% |
| 2025-11-03 | 7.79 | 7.93 | 0.15 | 1.93% | 7.73 | 7.93 | 153121 | 12054.20 | 1.96% |
| 2025-10-31 | 7.76 | 7.78 | 0.01 | 0.13% | 7.72 | 7.82 | 109763 | 8551.60 | 1.40% |
| 2025-10-30 | 7.89 | 7.77 | -0.12 | -1.52% | 7.76 | 7.89 | 149716 | 11692.83 | 1.92% |
| 2025-10-29 | 7.89 | 7.89 | -0.06 | -0.75% | 7.82 | 7.91 | 111436 | 8766.88 | 1.43% |
| 2025-10-28 | 7.86 | 7.95 | 0.08 | 1.02% | 7.84 | 7.96 | 177531 | 14047.62 | 2.27% |
| 2025-10-27 | 7.92 | 7.87 | -0.03 | -0.38% | 7.84 | 7.97 | 163033 | 12869.82 | 2.09% |
| 2025-10-24 | 7.84 | 7.90 | 0.11 | 1.41% | 7.82 | 7.91 | 191092 | 15053.94 | 2.45% |
| 2025-10-23 | 7.68 | 7.79 | 0.09 | 1.17% | 7.65 | 7.81 | 134548 | 10412.46 | 1.72% |
| 2025-10-22 | 7.63 | 7.70 | 0.02 | 0.26% | 7.61 | 7.77 | 100087 | 7720.05 | 1.28% |
| 2025-10-21 | 7.59 | 7.68 | 0.09 | 1.19% | 7.57 | 7.68 | 96539 | 7379.98 | 1.24% |
| 2025-10-20 | 7.50 | 7.59 | 0.18 | 2.43% | 7.46 | 7.62 | 112560 | 8511.30 | 1.44% |
| 2025-10-17 | 7.60 | 7.41 | -0.19 | -2.50% | 7.41 | 7.62 | 128950 | 9674.06 | 1.65% |
| 2025-10-16 | 7.79 | 7.60 | -0.19 | -2.44% | 7.59 | 7.82 | 146054 | 11210.74 | 1.87% |
| 2025-10-15 | 7.69 | 7.79 | 0.19 | 2.50% | 7.63 | 7.79 | 188323 | 14553.37 | 2.41% |
| 2025-10-14 | 7.68 | 7.60 | -0.05 | -0.65% | 7.56 | 7.74 | 141376 | 10821.99 | 1.81% |
| 2025-10-13 | 7.48 | 7.65 | -0.07 | -0.91% | 7.38 | 7.67 | 144989 | 10955.39 | 1.86% |
| 2025-10-10 | 7.72 | 7.72 | -0.02 | -0.26% | 7.67 | 7.76 | 139928 | 10797.45 | 1.79% |
| 2025-10-09 | 7.60 | 7.74 | 0.14 | 1.84% | 7.56 | 7.75 | 132395 | 10174.56 | 1.69% |
| 2025-09-30 | 7.60 | 7.60 | 0.04 | 0.53% | 7.56 | 7.62 | 84879 | 6444.36 | 1.09% |
| 2025-09-29 | 7.50 | 7.56 | 0.04 | 0.53% | 7.37 | 7.58 | 115161 | 8622.07 | 1.47% |
| 2025-09-26 | 7.58 | 7.52 | -0.09 | -1.18% | 7.51 | 7.63 | 111569 | 8433.57 | 1.43% |
| 2025-09-25 | 7.61 | 7.61 | -0.04 | -0.52% | 7.60 | 7.69 | 118610 | 9069.51 | 1.52% |
| 2025-09-24 | 7.45 | 7.65 | 0.14 | 1.86% | 7.42 | 7.67 | 147255 | 11183.77 | 1.88% |
| 2025-09-23 | 7.62 | 7.51 | -0.14 | -1.83% | 7.35 | 7.63 | 190243 | 14186.10 | 2.43% |
| 2025-09-22 | 7.65 | 7.65 | 0.05 | 0.66% | 7.56 | 7.66 | 117572 | 8952.57 | 1.50% |
| 2025-09-19 | 7.73 | 7.60 | -0.10 | -1.30% | 7.57 | 7.75 | 196546 | 14987.76 | 2.52% |
| 2025-09-18 | 7.90 | 7.70 | -0.12 | -1.53% | 7.64 | 7.92 | 257401 | 20112.69 | 3.29% |
| 2025-09-17 | 7.84 | 7.82 | -0.03 | -0.38% | 7.79 | 7.86 | 152631 | 11938.67 | 1.95% |
| 2025-09-16 | 7.69 | 7.85 | 0.15 | 1.95% | 7.69 | 7.85 | 190686 | 14799.07 | 2.44% |
| 2025-09-15 | 7.73 | 7.70 | -0.05 | -0.65% | 7.65 | 7.75 | 138434 | 10653.87 | 1.77% |
| 2025-09-12 | 7.77 | 7.75 | -0.04 | -0.51% | 7.74 | 7.87 | 167867 | 13098.32 | 2.15% |
| 2025-09-11 | 7.68 | 7.79 | 0.11 | 1.43% | 7.59 | 7.79 | 171748 | 13236.40 | 2.20% |
| 2025-09-10 | 7.70 | 7.68 | -0.01 | -0.13% | 7.66 | 7.76 | 124742 | 9610.21 | 1.60% |
| 2025-09-09 | 7.88 | 7.69 | -0.18 | -2.29% | 7.66 | 7.88 | 194266 | 15028.87 | 2.49% |
| 2025-09-08 | 7.83 | 7.87 | 0.03 | 0.38% | 7.79 | 7.91 | 191349 | 15018.14 | 2.45% |
| 2025-09-05 | 7.73 | 7.84 | 0.15 | 1.95% | 7.62 | 7.85 | 178895 | 13859.60 | 2.29% |
| 2025-09-04 | 7.77 | 7.69 | -0.07 | -0.90% | 7.56 | 7.87 | 262527 | 20339.95 | 3.36% |
| 2025-09-03 | 8.06 | 7.76 | -0.30 | -3.72% | 7.73 | 8.08 | 262726 | 20753.58 | 3.36% |
| 2025-09-02 | 8.30 | 8.06 | -0.25 | -3.01% | 7.93 | 8.30 | 379226 | 30582.40 | 4.85% |
| 2025-09-01 | 8.13 | 8.31 | 0.22 | 2.72% | 8.13 | 8.40 | 409659 | 33892.06 | 5.24% |
| 2025-08-29 | 8.23 | 8.09 | -0.19 | -2.29% | 8.06 | 8.25 | 276066 | 22498.64 | 3.53% |
| 2025-08-28 | 8.13 | 8.28 | 0.15 | 1.85% | 7.92 | 8.28 | 379281 | 30828.17 | 4.85% |
| 2025-08-27 | 8.45 | 8.13 | -0.30 | -3.56% | 8.12 | 8.50 | 427258 | 35560.93 | 5.47% |
| 2025-08-26 | 8.41 | 8.43 | 0.01 | 0.12% | 8.31 | 8.45 | 316810 | 26608.54 | 4.05% |
| 2025-08-25 | 8.56 | 8.42 | -0.08 | -0.94% | 8.37 | 8.58 | 461754 | 38933.59 | 5.91% |
| 2025-08-22 | 8.43 | 8.50 | -0.05 | -0.58% | 8.42 | 8.53 | 462572 | 39207.72 | 5.92% |
| 2025-08-21 | 8.63 | 8.55 | -0.01 | -0.12% | 8.48 | 8.87 | 933503 | 80402.77 | 11.85% |
| 2025-08-20 | 8.39 | 8.56 | 0.16 | 1.90% | 8.20 | 8.56 | 903429 | 75576.69 | 11.47% |
| 2025-08-19 | 8.53 | 8.40 | 0.35 | 4.35% | 8.37 | 8.86 | 1216947 | 104264.88 | 15.45% |
| 2025-08-18 | 7.95 | 8.05 | 0.13 | 1.64% | 7.90 | 8.09 | 454283 | 36463.11 | 5.77% |
| 2025-08-15 | 7.82 | 7.92 | 0.06 | 0.76% | 7.81 | 7.92 | 270233 | 21312.57 | 3.43% |
深证大盘股票行情在线 K线走势图
新北洋(002376)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
