新大正(002968)股票行情
新大正(002968)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 |
|---|
| 2025-06-19 | 10.19 | 10.00 | -0.24 | -2.34% | 9.96 | 10.26 | 49806 | 5022.87 | 2.34% |
| 2025-06-18 | 10.45 | 10.24 | -0.24 | -2.29% | 10.22 | 10.47 | 40471 | 4159.17 | 1.90% |
| 2025-06-17 | 10.53 | 10.48 | -0.05 | -0.47% | 10.37 | 10.62 | 42758 | 4481.91 | 2.00% |
| 2025-06-16 | 10.37 | 10.53 | 0.11 | 1.06% | 10.37 | 10.57 | 70414 | 7391.53 | 3.30% |
| 2025-06-13 | 10.44 | 10.42 | -0.02 | -0.19% | 10.10 | 10.55 | 133065 | 13731.19 | 6.24% |
| 2025-06-12 | 10.53 | 10.44 | -0.05 | -0.48% | 10.35 | 10.55 | 51536 | 5383.77 | 2.42% |
| 2025-06-11 | 10.56 | 10.49 | 0.06 | 0.58% | 10.01 | 10.57 | 60583 | 6334.93 | 2.84% |
| 2025-06-10 | 10.62 | 10.43 | -0.24 | -2.25% | 10.33 | 10.73 | 87313 | 9190.05 | 4.09% |
| 2025-06-09 | 10.55 | 10.67 | 0.13 | 1.23% | 10.35 | 10.83 | 125224 | 13222.07 | 5.87% |
| 2025-06-06 | 10.74 | 10.54 | -0.16 | -1.50% | 10.47 | 10.80 | 142138 | 15014.24 | 6.66% |
| 2025-06-05 | 11.13 | 10.88 | -0.38 | -3.37% | 10.73 | 11.27 | 212123 | 23248.48 | 9.95% |
| 2025-06-04 | 12.20 | 11.26 | -0.60 | -5.06% | 11.07 | 12.48 | 350611 | 40299.12 | 16.44% |
| 2025-06-03 | 10.60 | 11.86 | 1.08 | 10.02% | 10.52 | 11.86 | 152083 | 17349.70 | 7.13% |
| 2025-05-30 | 10.95 | 10.78 | 0.00 | 0.00% | 10.47 | 11.63 | 323271 | 35550.21 | 15.16% |
| 2025-05-29 | 9.85 | 10.78 | 0.98 | 10.00% | 9.85 | 10.78 | 125912 | 13269.23 | 5.90% |
| 2025-05-28 | 9.67 | 9.80 | 0.13 | 1.34% | 9.67 | 9.90 | 46995 | 4595.68 | 2.20% |
| 2025-05-27 | 9.64 | 9.67 | 0.00 | 0.00% | 9.61 | 9.81 | 53921 | 5221.98 | 2.53% |
| 2025-05-26 | 9.71 | 9.67 | -0.11 | -1.12% | 9.53 | 9.84 | 112552 | 10898.88 | 5.28% |
| 2025-05-23 | 9.91 | 9.78 | -0.15 | -1.51% | 9.75 | 10.92 | 131664 | 13519.18 | 6.17% |
| 2025-05-22 | 9.93 | 9.93 | -0.04 | -0.40% | 9.81 | 10.00 | 32355 | 3208.79 | 1.52% |
| 2025-05-21 | 9.99 | 9.97 | -0.02 | -0.20% | 9.88 | 10.03 | 19736 | 1962.25 | 0.93% |
| 2025-05-20 | 9.95 | 9.99 | 0.04 | 0.40% | 9.85 | 9.99 | 31902 | 3170.21 | 1.50% |
| 2025-05-19 | 9.84 | 9.95 | 0.17 | 1.74% | 9.78 | 9.97 | 35294 | 3493.64 | 1.65% |
| 2025-05-16 | 9.70 | 9.78 | 0.06 | 0.62% | 9.67 | 9.82 | 20259 | 1976.79 | 0.95% |
| 2025-05-15 | 9.66 | 9.72 | 0.06 | 0.62% | 9.60 | 9.76 | 22916 | 2218.50 | 1.07% |
| 2025-05-14 | 9.70 | 9.66 | -0.07 | -0.72% | 9.58 | 9.77 | 24987 | 2415.79 | 1.17% |
| 2025-05-13 | 9.76 | 9.73 | -0.04 | -0.41% | 9.70 | 9.89 | 28771 | 2810.70 | 1.35% |
| 2025-05-12 | 9.93 | 9.77 | -0.04 | -0.41% | 9.70 | 9.95 | 25707 | 2511.31 | 1.21% |
| 2025-05-09 | 9.95 | 9.81 | -0.10 | -1.01% | 9.72 | 9.99 | 30104 | 2955.75 | 1.41% |
| 2025-05-08 | 9.73 | 9.91 | 0.16 | 1.64% | 9.68 | 9.92 | 43777 | 4300.79 | 2.05% |
| 2025-05-07 | 9.88 | 9.75 | -0.02 | -0.20% | 9.71 | 10.05 | 42706 | 4210.72 | 2.00% |
| 2025-05-06 | 9.69 | 9.77 | 0.21 | 2.20% | 9.64 | 9.80 | 47814 | 4650.83 | 2.24% |
| 2025-04-30 | 9.58 | 9.56 | 0.02 | 0.21% | 9.54 | 9.77 | 33554 | 3227.66 | 1.57% |
| 2025-04-29 | 9.38 | 9.54 | 0.16 | 1.71% | 9.31 | 9.62 | 42087 | 3995.51 | 1.97% |
| 2025-04-28 | 9.62 | 9.38 | -0.28 | -2.90% | 9.28 | 9.69 | 49489 | 4658.59 | 2.32% |
| 2025-04-25 | 9.70 | 9.66 | -0.04 | -0.41% | 9.65 | 9.98 | 59577 | 5852.65 | 2.79% |
| 2025-04-24 | 9.62 | 9.70 | 0.04 | 0.41% | 9.59 | 9.88 | 45533 | 4428.95 | 2.13% |
| 2025-04-23 | 9.70 | 9.66 | -0.04 | -0.41% | 9.61 | 9.82 | 39941 | 3875.73 | 1.87% |
| 2025-04-22 | 9.43 | 9.70 | 0.23 | 2.43% | 9.43 | 9.73 | 59135 | 5689.79 | 2.77% |
| 2025-04-21 | 9.45 | 9.47 | -0.11 | -1.15% | 9.35 | 9.54 | 55976 | 5294.13 | 2.62% |
| 2025-04-18 | 9.44 | 9.58 | 0.29 | 3.12% | 9.28 | 9.65 | 90191 | 8565.62 | 4.23% |
| 2025-04-17 | 8.98 | 9.29 | 0.28 | 3.11% | 8.90 | 9.69 | 68808 | 6426.65 | 3.22% |
| 2025-04-16 | 9.14 | 9.01 | -0.12 | -1.31% | 8.84 | 9.20 | 20573 | 1853.57 | 0.96% |
| 2025-04-15 | 9.07 | 9.13 | 0.04 | 0.44% | 9.05 | 9.22 | 18538 | 1690.98 | 0.87% |
| 2025-04-14 | 9.07 | 9.09 | 0.03 | 0.33% | 9.04 | 9.30 | 28896 | 2645.56 | 1.35% |
| 2025-04-11 | 8.95 | 9.06 | 0.06 | 0.67% | 8.85 | 9.17 | 35659 | 3236.59 | 1.67% |
| 2025-04-10 | 8.80 | 9.00 | 0.23 | 2.62% | 8.80 | 9.22 | 48816 | 4397.40 | 2.29% |
| 2025-04-09 | 8.29 | 8.77 | 0.31 | 3.66% | 7.97 | 8.85 | 54521 | 4620.47 | 2.56% |
| 2025-04-08 | 8.30 | 8.46 | -0.09 | -1.05% | 8.30 | 8.62 | 52899 | 4462.45 | 2.48% |
| 2025-04-07 | 9.17 | 8.55 | -0.95 | -10.00% | 8.55 | 9.17 | 37237 | 3251.54 | 1.75% |
| 2025-04-03 | 9.41 | 9.50 | 0.05 | 0.53% | 9.32 | 9.58 | 23304 | 2209.07 | 1.09% |
| 2025-04-02 | 9.43 | 9.45 | 0.02 | 0.21% | 9.41 | 9.55 | 16174 | 1533.05 | 0.76% |
| 2025-04-01 | 9.30 | 9.43 | 0.12 | 1.29% | 9.29 | 9.52 | 23198 | 2192.47 | 1.09% |
| 2025-03-31 | 9.36 | 9.31 | -0.09 | -0.96% | 9.19 | 9.43 | 27672 | 2576.31 | 1.30% |
| 2025-03-28 | 9.53 | 9.40 | -0.12 | -1.26% | 9.36 | 9.56 | 19448 | 1836.66 | 0.91% |
| 2025-03-27 | 9.65 | 9.52 | -0.10 | -1.04% | 9.39 | 9.65 | 20704 | 1965.03 | 0.97% |
| 2025-03-26 | 9.52 | 9.62 | 0.12 | 1.26% | 9.45 | 9.65 | 30381 | 2917.00 | 1.42% |
| 2025-03-25 | 9.52 | 9.50 | -0.03 | -0.31% | 9.35 | 9.58 | 27975 | 2652.00 | 1.31% |
| 2025-03-24 | 9.66 | 9.53 | -0.13 | -1.35% | 9.35 | 9.70 | 40046 | 3799.93 | 1.88% |
| 2025-03-21 | 9.77 | 9.66 | -0.18 | -1.83% | 9.56 | 9.85 | 31100 | 3013.15 | 1.46% |
| 2025-03-20 | 9.72 | 9.84 | 0.10 | 1.03% | 9.69 | 10.00 | 48671 | 4805.56 | 2.28% |
| 2025-03-19 | 9.96 | 9.74 | -0.09 | -0.92% | 9.67 | 9.96 | 26561 | 2594.77 | 1.24% |
| 2025-03-18 | 9.75 | 9.83 | 0.08 | 0.82% | 9.70 | 9.87 | 31883 | 3118.66 | 1.49% |
| 2025-03-17 | 9.69 | 9.75 | 0.17 | 1.77% | 9.64 | 9.77 | 38755 | 3768.82 | 1.82% |
| 2025-03-14 | 9.40 | 9.58 | 0.18 | 1.91% | 9.36 | 9.61 | 31267 | 2972.24 | 1.47% |
| 2025-03-13 | 9.43 | 9.40 | -0.03 | -0.32% | 9.26 | 9.45 | 25493 | 2384.06 | 1.19% |
| 2025-03-12 | 9.54 | 9.43 | -0.10 | -1.05% | 9.41 | 9.57 | 26356 | 2492.68 | 1.24% |
| 2025-03-11 | 9.48 | 9.53 | 0.00 | 0.00% | 9.39 | 9.55 | 29742 | 2814.07 | 1.39% |
| 2025-03-10 | 9.43 | 9.53 | 0.17 | 1.82% | 9.37 | 9.77 | 54583 | 5209.21 | 2.56% |
| 2025-03-07 | 9.45 | 9.36 | -0.09 | -0.95% | 9.30 | 9.47 | 23469 | 2195.19 | 1.10% |
| 2025-03-06 | 9.30 | 9.45 | 0.19 | 2.05% | 9.23 | 9.50 | 39094 | 3674.65 | 1.83% |
| 2025-03-05 | 9.33 | 9.26 | -0.07 | -0.75% | 9.16 | 9.33 | 28916 | 2666.78 | 1.36% |
| 2025-03-04 | 9.22 | 9.33 | 0.09 | 0.97% | 9.15 | 9.34 | 23981 | 2224.53 | 1.12% |
| 2025-03-03 | 9.15 | 9.24 | 0.09 | 0.98% | 9.15 | 9.40 | 43403 | 4028.94 | 2.03% |
| 2025-02-28 | 9.32 | 9.15 | -0.21 | -2.24% | 9.11 | 9.38 | 29688 | 2739.57 | 1.39% |
| 2025-02-27 | 9.41 | 9.36 | 0.00 | 0.00% | 9.19 | 9.51 | 33721 | 3150.83 | 1.58% |
| 2025-02-26 | 9.24 | 9.36 | 0.12 | 1.30% | 9.24 | 9.43 | 24929 | 2331.05 | 1.17% |
| 2025-02-25 | 9.28 | 9.24 | -0.11 | -1.18% | 9.22 | 9.37 | 24122 | 2238.22 | 1.13% |
| 2025-02-24 | 9.26 | 9.35 | 0.09 | 0.97% | 9.19 | 9.41 | 36659 | 3418.98 | 1.72% |
| 2025-02-21 | 9.38 | 9.26 | -0.07 | -0.75% | 9.17 | 9.40 | 27441 | 2542.22 | 1.29% |
深证大盘股票行情在线 K线走势图
