新宝股份(002705)股票行情
新宝股份(002705)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 | 14.78 | 14.89 | 0.12 | 0.81% | 14.75 | 14.95 | 63666 | 9461.35 | 0.79% |
| 2025-07-31 | 15.06 | 14.77 | -0.32 | -2.12% | 14.73 | 15.09 | 91272 | 13574.08 | 1.13% |
| 2025-07-30 | 14.91 | 15.09 | 0.19 | 1.28% | 14.82 | 15.16 | 125474 | 18892.17 | 1.55% |
| 2025-07-29 | 14.90 | 14.90 | -0.03 | -0.20% | 14.72 | 14.92 | 78869 | 11677.79 | 0.98% |
| 2025-07-28 | 15.07 | 14.93 | -0.13 | -0.86% | 14.89 | 15.11 | 81059 | 12142.91 | 1.00% |
| 2025-07-25 | 15.04 | 15.06 | 0.06 | 0.40% | 14.94 | 15.26 | 106929 | 16125.70 | 1.32% |
| 2025-07-24 | 14.90 | 15.00 | 0.12 | 0.81% | 14.84 | 15.08 | 106935 | 15972.35 | 1.32% |
| 2025-07-23 | 14.87 | 14.88 | -0.04 | -0.27% | 14.86 | 15.08 | 111722 | 16729.46 | 1.38% |
| 2025-07-22 | 15.03 | 14.92 | -0.11 | -0.73% | 14.74 | 15.03 | 94968 | 14125.53 | 1.18% |
| 2025-07-21 | 14.87 | 15.03 | 0.17 | 1.14% | 14.79 | 15.03 | 96812 | 14446.92 | 1.20% |
| 2025-07-18 | 14.81 | 14.86 | 0.07 | 0.47% | 14.71 | 14.87 | 80016 | 11836.57 | 0.99% |
| 2025-07-17 | 14.86 | 14.79 | -0.07 | -0.47% | 14.69 | 14.90 | 90749 | 13389.27 | 1.12% |
| 2025-07-16 | 14.90 | 14.86 | -0.09 | -0.60% | 14.77 | 15.13 | 111688 | 16642.02 | 1.38% |
| 2025-07-15 | 15.01 | 14.95 | -0.05 | -0.33% | 14.81 | 15.19 | 109502 | 16379.71 | 1.35% |
| 2025-07-14 | 14.71 | 15.00 | 0.29 | 1.97% | 14.71 | 15.08 | 136162 | 20382.40 | 1.68% |
| 2025-07-11 | 14.57 | 14.71 | 0.11 | 0.75% | 14.55 | 14.96 | 131162 | 19404.12 | 1.62% |
| 2025-07-10 | 14.54 | 14.60 | 0.06 | 0.41% | 14.49 | 14.61 | 51745 | 7530.73 | 0.64% |
| 2025-07-09 | 14.71 | 14.54 | -0.16 | -1.09% | 14.51 | 14.77 | 79071 | 11585.96 | 0.98% |
| 2025-07-08 | 14.58 | 14.70 | 0.13 | 0.89% | 14.50 | 14.71 | 88257 | 12910.60 | 1.09% |
| 2025-07-07 | 14.51 | 14.57 | 0.07 | 0.48% | 14.45 | 14.65 | 63442 | 9240.53 | 0.79% |
| 2025-07-04 | 14.76 | 14.50 | -0.16 | -1.09% | 14.47 | 14.80 | 91086 | 13289.78 | 1.13% |
| 2025-07-03 | 14.65 | 14.66 | -0.03 | -0.20% | 14.57 | 14.75 | 88465 | 12959.11 | 1.09% |
| 2025-07-02 | 14.70 | 14.69 | -0.13 | -0.88% | 14.57 | 14.97 | 138062 | 20378.52 | 1.71% |
| 2025-07-01 | 14.66 | 14.82 | 0.12 | 0.82% | 14.56 | 15.00 | 182807 | 26986.71 | 2.26% |
| 2025-06-30 | 14.98 | 14.70 | -0.10 | -0.68% | 14.57 | 14.99 | 160925 | 23603.66 | 1.99% |
| 2025-06-27 | 15.25 | 14.80 | -0.53 | -3.46% | 14.72 | 15.30 | 238939 | 35604.07 | 2.96% |
| 2025-06-26 | 15.59 | 15.33 | 0.17 | 1.12% | 15.12 | 15.99 | 421050 | 65100.22 | 5.21% |
| 2025-06-25 | 13.78 | 15.16 | 1.38 | 10.01% | 13.68 | 15.16 | 259841 | 38417.75 | 3.22% |
| 2025-06-24 | 13.47 | 13.78 | 0.37 | 2.76% | 13.45 | 13.78 | 38999 | 5337.75 | 0.48% |
| 2025-06-23 | 13.43 | 13.41 | -0.10 | -0.74% | 13.31 | 13.50 | 31258 | 4188.27 | 0.39% |
| 2025-06-20 | 13.53 | 13.51 | -0.07 | -0.52% | 13.44 | 13.65 | 35954 | 4860.90 | 0.44% |
| 2025-06-19 | 13.54 | 13.58 | 0.04 | 0.30% | 13.37 | 13.64 | 47039 | 6356.65 | 0.58% |
| 2025-06-18 | 13.72 | 13.54 | -0.18 | -1.31% | 13.51 | 13.78 | 33371 | 4542.17 | 0.41% |
| 2025-06-17 | 13.83 | 13.72 | -0.05 | -0.36% | 13.62 | 13.83 | 27567 | 3778.43 | 0.34% |
| 2025-06-16 | 13.71 | 13.77 | 0.06 | 0.44% | 13.68 | 13.88 | 33047 | 4564.75 | 0.41% |
| 2025-06-13 | 13.90 | 13.71 | -0.29 | -2.07% | 13.57 | 13.94 | 54045 | 7413.30 | 0.67% |
| 2025-06-12 | 14.08 | 14.00 | -0.04 | -0.28% | 13.80 | 14.10 | 39958 | 5564.24 | 0.49% |
| 2025-06-11 | 13.94 | 14.04 | 0.14 | 1.01% | 13.92 | 14.12 | 38237 | 5368.01 | 0.47% |
| 2025-06-10 | 14.45 | 14.35 | -0.10 | -0.69% | 14.19 | 14.58 | 38163 | 5490.87 | 0.47% |
| 2025-06-09 | 14.35 | 14.45 | 0.10 | 0.70% | 14.31 | 14.49 | 45848 | 6604.18 | 0.57% |
| 2025-06-06 | 14.35 | 14.35 | 0.00 | 0.00% | 14.20 | 14.40 | 34658 | 4954.45 | 0.43% |
| 2025-06-05 | 14.31 | 14.35 | 0.00 | 0.00% | 14.28 | 14.43 | 28810 | 4138.45 | 0.36% |
| 2025-06-04 | 14.20 | 14.35 | 0.19 | 1.34% | 14.17 | 14.39 | 32711 | 4682.34 | 0.40% |
| 2025-06-03 | 14.10 | 14.16 | -0.01 | -0.07% | 14.01 | 14.21 | 44539 | 6285.62 | 0.55% |
| 2025-05-30 | 14.46 | 14.17 | -0.31 | -2.14% | 14.16 | 14.46 | 41417 | 5902.05 | 0.51% |
| 2025-05-29 | 14.38 | 14.48 | 0.17 | 1.19% | 14.33 | 14.55 | 52210 | 7535.37 | 0.65% |
| 2025-05-28 | 14.30 | 14.31 | 0.03 | 0.21% | 14.21 | 14.39 | 29536 | 4217.84 | 0.37% |
| 2025-05-27 | 14.37 | 14.28 | -0.02 | -0.14% | 14.00 | 14.39 | 31008 | 4424.15 | 0.38% |
| 2025-05-26 | 14.37 | 14.30 | -0.05 | -0.35% | 14.20 | 14.45 | 35031 | 5017.37 | 0.43% |
| 2025-05-23 | 14.55 | 14.35 | -0.20 | -1.37% | 14.35 | 14.68 | 37271 | 5405.21 | 0.46% |
| 2025-05-22 | 14.66 | 14.55 | -0.14 | -0.95% | 14.50 | 14.77 | 42656 | 6233.50 | 0.53% |
| 2025-05-21 | 14.71 | 14.69 | -0.03 | -0.20% | 14.61 | 14.75 | 37579 | 5512.19 | 0.46% |
| 2025-05-20 | 14.73 | 14.72 | -0.01 | -0.07% | 14.60 | 14.80 | 32482 | 4774.96 | 0.40% |
| 2025-05-19 | 14.71 | 14.73 | -0.01 | -0.07% | 14.58 | 14.80 | 36615 | 5374.05 | 0.45% |
| 2025-05-16 | 14.85 | 14.74 | -0.12 | -0.81% | 14.73 | 14.91 | 46468 | 6887.58 | 0.57% |
| 2025-05-15 | 14.94 | 14.86 | -0.07 | -0.47% | 14.75 | 14.97 | 56087 | 8336.81 | 0.69% |
| 2025-05-14 | 14.78 | 14.93 | 0.00 | 0.00% | 14.65 | 15.09 | 67259 | 10008.24 | 0.83% |
| 2025-05-13 | 15.23 | 14.93 | 0.10 | 0.67% | 14.78 | 15.24 | 105991 | 15866.20 | 1.31% |
| 2025-05-12 | 14.45 | 14.83 | 0.75 | 5.33% | 14.39 | 14.98 | 141683 | 20888.60 | 1.75% |
| 2025-05-09 | 14.25 | 14.08 | -0.21 | -1.47% | 14.05 | 14.37 | 75859 | 10730.45 | 0.94% |
| 2025-05-08 | 14.02 | 14.29 | 0.24 | 1.71% | 13.95 | 14.38 | 61918 | 8805.59 | 0.77% |
| 2025-05-07 | 14.30 | 14.05 | 0.01 | 0.07% | 13.98 | 14.35 | 74767 | 10551.21 | 0.93% |
| 2025-05-06 | 13.98 | 14.04 | 0.22 | 1.59% | 13.82 | 14.04 | 80645 | 11255.51 | 1.00% |
| 2025-04-30 | 13.56 | 13.82 | 0.27 | 1.99% | 13.56 | 13.98 | 83560 | 11536.43 | 1.03% |
| 2025-04-29 | 13.39 | 13.55 | 0.55 | 4.23% | 13.35 | 13.95 | 122815 | 16694.18 | 1.52% |
| 2025-04-28 | 13.32 | 13.00 | -0.33 | -2.48% | 12.93 | 13.38 | 62388 | 8133.46 | 0.77% |
| 2025-04-25 | 13.26 | 13.33 | 0.08 | 0.60% | 13.26 | 13.44 | 48733 | 6517.35 | 0.60% |
| 2025-04-24 | 13.33 | 13.25 | -0.05 | -0.38% | 13.22 | 13.53 | 57947 | 7740.86 | 0.72% |
| 2025-04-23 | 13.17 | 13.30 | 0.32 | 2.47% | 13.17 | 13.43 | 92276 | 12271.54 | 1.14% |
| 2025-04-22 | 13.09 | 12.98 | -0.11 | -0.84% | 12.90 | 13.09 | 46676 | 6061.45 | 0.58% |
| 2025-04-21 | 12.88 | 13.09 | 0.23 | 1.79% | 12.78 | 13.11 | 50298 | 6525.08 | 0.62% |
| 2025-04-18 | 12.77 | 12.86 | 0.06 | 0.47% | 12.67 | 12.91 | 39680 | 5075.29 | 0.49% |
| 2025-04-17 | 12.71 | 12.80 | 0.06 | 0.47% | 12.66 | 12.92 | 39560 | 5067.03 | 0.49% |
| 2025-04-16 | 13.05 | 12.74 | -0.40 | -3.04% | 12.61 | 13.08 | 98035 | 12519.15 | 1.21% |
| 2025-04-15 | 13.24 | 13.14 | -0.08 | -0.61% | 12.99 | 13.24 | 60704 | 7958.97 | 0.75% |
| 2025-04-14 | 13.61 | 13.22 | -0.15 | -1.12% | 13.09 | 13.66 | 101544 | 13526.44 | 1.26% |
| 2025-04-11 | 13.13 | 13.37 | 0.10 | 0.75% | 13.00 | 13.54 | 73199 | 9705.28 | 0.91% |
| 2025-04-10 | 13.49 | 13.27 | 0.58 | 4.57% | 13.21 | 13.66 | 127573 | 17087.54 | 1.58% |
| 2025-04-09 | 12.52 | 12.69 | -0.13 | -1.01% | 12.05 | 12.78 | 115163 | 14417.88 | 1.42% |
| 2025-04-08 | 13.01 | 12.82 | -0.65 | -4.83% | 12.45 | 13.27 | 160779 | 20502.92 | 1.99% |
深证大盘股票行情在线 K线走势图
