ST新亚(002388)股票行情
ST新亚(002388)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 | 4.35 | 4.34 | -0.01 | -0.23% | 4.32 | 4.37 | 50046 | 2175.36 | 0.99% |
| 2025-07-31 | 4.35 | 4.35 | -0.02 | -0.46% | 4.31 | 4.42 | 93495 | 4082.50 | 1.85% |
| 2025-07-30 | 4.45 | 4.37 | -0.08 | -1.80% | 4.35 | 4.45 | 87658 | 3853.25 | 1.73% |
| 2025-07-29 | 4.45 | 4.45 | -0.02 | -0.45% | 4.42 | 4.48 | 75044 | 3337.87 | 1.48% |
| 2025-07-28 | 4.49 | 4.47 | -0.01 | -0.22% | 4.44 | 4.54 | 82718 | 3710.63 | 1.63% |
| 2025-07-25 | 4.41 | 4.48 | 0.08 | 1.82% | 4.39 | 4.49 | 105888 | 4714.36 | 2.09% |
| 2025-07-24 | 4.37 | 4.40 | 0.04 | 0.92% | 4.36 | 4.43 | 85536 | 3760.95 | 1.69% |
| 2025-07-23 | 4.35 | 4.36 | 0.00 | 0.00% | 4.31 | 4.41 | 103388 | 4518.51 | 2.04% |
| 2025-07-22 | 4.39 | 4.36 | -0.03 | -0.68% | 4.31 | 4.39 | 98794 | 4293.16 | 1.95% |
| 2025-07-21 | 4.39 | 4.39 | 0.01 | 0.23% | 4.36 | 4.44 | 85552 | 3763.71 | 1.69% |
| 2025-07-18 | 4.46 | 4.38 | -0.09 | -2.01% | 4.35 | 4.46 | 122361 | 5367.16 | 2.42% |
| 2025-07-17 | 4.46 | 4.47 | -0.01 | -0.22% | 4.46 | 4.54 | 74977 | 3365.41 | 1.48% |
| 2025-07-16 | 4.49 | 4.48 | 0.09 | 2.05% | 4.44 | 4.53 | 122782 | 5502.06 | 2.42% |
| 2025-07-15 | 4.50 | 4.39 | -0.12 | -2.66% | 4.32 | 4.50 | 224254 | 9845.77 | 4.43% |
| 2025-07-14 | 4.54 | 4.51 | 0.00 | 0.00% | 4.49 | 4.56 | 97312 | 4393.00 | 1.92% |
| 2025-07-11 | 4.59 | 4.51 | -0.08 | -1.74% | 4.46 | 4.59 | 156070 | 7041.62 | 3.08% |
| 2025-07-10 | 4.67 | 4.59 | -0.07 | -1.50% | 4.56 | 4.68 | 111056 | 5120.04 | 2.19% |
| 2025-07-09 | 4.66 | 4.66 | -0.02 | -0.43% | 4.63 | 4.73 | 112617 | 5267.95 | 2.22% |
| 2025-07-08 | 4.58 | 4.68 | 0.10 | 2.18% | 4.57 | 4.69 | 134417 | 6245.25 | 2.65% |
| 2025-07-07 | 4.46 | 4.58 | 0.11 | 2.46% | 4.42 | 4.61 | 143017 | 6504.02 | 2.82% |
| 2025-07-04 | 4.50 | 4.47 | -0.05 | -1.11% | 4.43 | 4.55 | 127299 | 5694.22 | 2.51% |
| 2025-07-03 | 4.61 | 4.52 | -0.09 | -1.95% | 4.49 | 4.63 | 131826 | 5989.88 | 2.60% |
| 2025-07-02 | 4.59 | 4.61 | 0.03 | 0.66% | 4.52 | 4.66 | 143932 | 6609.42 | 2.84% |
| 2025-07-01 | 4.44 | 4.58 | 0.12 | 2.69% | 4.44 | 4.61 | 149963 | 6796.17 | 2.96% |
| 2025-06-30 | 4.44 | 4.46 | 0.06 | 1.36% | 4.42 | 4.50 | 129935 | 5787.67 | 2.57% |
| 2025-06-27 | 4.44 | 4.40 | -0.02 | -0.45% | 4.38 | 4.48 | 128747 | 5692.05 | 2.54% |
| 2025-06-26 | 4.42 | 4.42 | 0.01 | 0.23% | 4.40 | 4.51 | 150055 | 6662.51 | 2.96% |
| 2025-06-25 | 4.54 | 4.41 | -0.12 | -2.65% | 4.39 | 4.66 | 320659 | 14450.98 | 6.33% |
| 2025-06-24 | 4.35 | 4.53 | 0.19 | 4.38% | 4.35 | 4.55 | 159559 | 7117.80 | 3.15% |
| 2025-06-23 | 4.17 | 4.34 | 0.13 | 3.09% | 4.14 | 4.34 | 128120 | 5475.05 | 2.53% |
| 2025-06-20 | 4.23 | 4.21 | -0.02 | -0.47% | 4.18 | 4.31 | 122105 | 5185.49 | 2.41% |
| 2025-06-19 | 4.25 | 4.23 | -0.05 | -1.17% | 4.21 | 4.39 | 261263 | 11236.96 | 5.16% |
| 2025-06-18 | 4.47 | 4.28 | -0.22 | -4.89% | 4.28 | 4.49 | 400102 | 17323.20 | 7.90% |
| 2025-06-17 | 4.48 | 4.50 | 0.02 | 0.45% | 4.37 | 4.52 | 220706 | 9798.07 | 4.36% |
| 2025-06-16 | 4.38 | 4.48 | 0.07 | 1.59% | 4.38 | 4.57 | 163505 | 7343.39 | 3.23% |
| 2025-06-13 | 4.41 | 4.41 | -0.05 | -1.12% | 4.33 | 4.46 | 203506 | 8944.08 | 4.02% |
| 2025-06-12 | 4.34 | 4.46 | 0.15 | 3.48% | 4.30 | 4.53 | 245707 | 10832.33 | 4.85% |
| 2025-06-11 | 4.25 | 4.31 | 0.08 | 1.89% | 4.22 | 4.34 | 169981 | 7295.61 | 3.36% |
| 2025-06-10 | 4.27 | 4.23 | -0.05 | -1.17% | 4.14 | 4.40 | 262618 | 11175.41 | 5.18% |
| 2025-06-09 | 4.28 | 4.28 | -0.01 | -0.23% | 4.25 | 4.33 | 166019 | 7101.60 | 3.28% |
| 2025-06-06 | 4.18 | 4.29 | 0.11 | 2.63% | 4.13 | 4.34 | 224429 | 9533.83 | 4.43% |
| 2025-06-05 | 4.14 | 4.18 | 0.08 | 1.95% | 4.10 | 4.23 | 208934 | 8721.25 | 4.12% |
| 2025-06-04 | 4.15 | 4.10 | 0.00 | 0.00% | 4.06 | 4.19 | 257882 | 10592.35 | 5.09% |
| 2025-06-03 | 3.88 | 4.10 | 0.20 | 5.13% | 3.88 | 4.10 | 144316 | 5797.13 | 2.85% |
| 2025-05-30 | 3.82 | 3.90 | 0.08 | 2.09% | 3.79 | 3.93 | 182409 | 7082.25 | 3.60% |
| 2025-05-29 | 3.77 | 3.82 | 0.06 | 1.60% | 3.76 | 3.86 | 126240 | 4816.69 | 2.49% |
| 2025-05-28 | 3.78 | 3.76 | -0.04 | -1.05% | 3.75 | 3.86 | 125134 | 4739.09 | 2.47% |
| 2025-05-27 | 3.79 | 3.80 | 0.02 | 0.53% | 3.75 | 3.85 | 116975 | 4437.81 | 2.31% |
| 2025-05-26 | 3.68 | 3.78 | 0.10 | 2.72% | 3.68 | 3.80 | 128175 | 4807.30 | 2.53% |
| 2025-05-23 | 3.76 | 3.68 | -0.08 | -2.13% | 3.67 | 3.79 | 136645 | 5098.21 | 2.70% |
| 2025-05-22 | 3.90 | 3.76 | -0.13 | -3.34% | 3.75 | 3.91 | 196169 | 7508.53 | 3.87% |
| 2025-05-21 | 3.79 | 3.89 | 0.08 | 2.10% | 3.77 | 3.91 | 194931 | 7470.93 | 3.85% |
| 2025-05-20 | 3.79 | 3.81 | 0.02 | 0.53% | 3.76 | 3.88 | 182805 | 6999.82 | 3.61% |
| 2025-05-19 | 3.73 | 3.79 | 0.10 | 2.71% | 3.72 | 3.83 | 189257 | 7169.88 | 3.74% |
| 2025-05-16 | 3.77 | 3.69 | -0.07 | -1.86% | 3.68 | 3.80 | 169036 | 6285.25 | 3.34% |
| 2025-05-15 | 3.84 | 3.76 | -0.03 | -0.79% | 3.75 | 3.85 | 225336 | 8560.49 | 4.45% |
| 2025-05-14 | 3.65 | 3.79 | 0.18 | 4.99% | 3.64 | 3.79 | 223717 | 8334.29 | 4.42% |
| 2025-05-13 | 3.72 | 3.61 | -0.10 | -2.70% | 3.58 | 3.75 | 201712 | 7372.03 | 3.98% |
| 2025-05-12 | 3.67 | 3.71 | 0.04 | 1.09% | 3.55 | 3.75 | 289661 | 10517.35 | 5.72% |
| 2025-05-09 | 3.70 | 3.67 | -0.03 | -0.81% | 3.66 | 3.81 | 290277 | 10832.06 | 5.73% |
| 2025-05-08 | 3.62 | 3.70 | 0.05 | 1.37% | 3.62 | 3.73 | 218586 | 8035.43 | 4.32% |
| 2025-05-07 | 3.74 | 3.65 | -0.06 | -1.62% | 3.62 | 3.77 | 222775 | 8163.65 | 4.40% |
| 2025-05-06 | 3.59 | 3.71 | 0.13 | 3.63% | 3.59 | 3.74 | 215780 | 7949.16 | 4.26% |
| 2025-04-30 | 3.50 | 3.58 | 0.06 | 1.70% | 3.48 | 3.65 | 158588 | 5679.07 | 3.13% |
| 2025-04-29 | 3.60 | 3.52 | -0.01 | -0.28% | 3.52 | 3.67 | 199062 | 7127.36 | 3.93% |
| 2025-04-28 | 3.70 | 3.53 | -0.07 | -1.94% | 3.51 | 3.73 | 345804 | 12475.57 | 6.83% |
| 2025-04-25 | 3.43 | 3.60 | 0.17 | 4.96% | 3.41 | 3.60 | 183443 | 6501.10 | 3.62% |
| 2025-04-24 | 3.32 | 3.43 | 0.11 | 3.31% | 3.27 | 3.49 | 293112 | 10020.81 | 5.79% |
| 2025-04-23 | 3.16 | 3.32 | 0.16 | 5.06% | 3.16 | 3.32 | 109763 | 3594.21 | 2.17% |
| 2025-04-22 | 3.15 | 3.16 | 0.00 | 0.00% | 3.12 | 3.17 | 74766 | 2348.89 | 1.48% |
| 2025-04-21 | 3.15 | 3.16 | 0.00 | 0.00% | 3.12 | 3.17 | 48756 | 1534.37 | 0.96% |
| 2025-04-18 | 3.11 | 3.16 | 0.04 | 1.28% | 3.10 | 3.17 | 53948 | 1686.83 | 1.07% |
| 2025-04-17 | 3.10 | 3.12 | -0.01 | -0.32% | 3.10 | 3.16 | 64027 | 2008.92 | 1.26% |
| 2025-04-16 | 3.20 | 3.13 | -0.07 | -2.19% | 3.08 | 3.22 | 87612 | 2755.59 | 1.73% |
| 2025-04-15 | 3.18 | 3.20 | 0.02 | 0.63% | 3.16 | 3.21 | 85377 | 2717.36 | 1.69% |
| 2025-04-14 | 3.15 | 3.18 | 0.05 | 1.60% | 3.14 | 3.22 | 98035 | 3119.10 | 1.94% |
| 2025-04-11 | 3.04 | 3.13 | 0.06 | 1.95% | 3.03 | 3.16 | 113209 | 3516.87 | 2.23% |
| 2025-04-10 | 3.05 | 3.07 | 0.05 | 1.66% | 3.04 | 3.11 | 123150 | 3794.69 | 2.43% |
| 2025-04-09 | 2.93 | 3.02 | -0.02 | -0.66% | 2.89 | 3.04 | 168669 | 4974.04 | 3.33% |
| 2025-04-08 | 3.04 | 3.04 | -0.16 | -5.00% | 3.04 | 3.12 | 118592 | 3620.90 | 2.34% |
深证大盘股票行情在线 K线走势图
