*ST新元(300472)股票行情
*ST新元(300472)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 | 4.73 | 4.68 | -0.01 | -0.21% | 4.59 | 4.81 | 174750 | 8159.58 | 7.11% | 30.00 |
| 2025-07-31 | 4.62 | 4.69 | 0.01 | 0.21% | 4.58 | 4.88 | 226612 | 10777.47 | 9.22% | 26.00 |
| 2025-07-30 | 4.80 | 4.68 | -0.13 | -2.70% | 4.57 | 4.85 | 273265 | 12764.60 | 11.12% | 15.00 |
| 2025-07-29 | 4.80 | 4.81 | 0.42 | 9.57% | 4.65 | 5.15 | 470162 | 22861.59 | 19.13% | 15.00 |
| 2025-07-28 | 4.46 | 4.39 | -0.17 | -3.73% | 4.36 | 4.49 | 210497 | 9288.29 | 8.56% | 0.00 |
| 2025-07-25 | 4.45 | 4.56 | 0.11 | 2.47% | 4.41 | 4.68 | 253356 | 11585.50 | 10.31% | 20.00 |
| 2025-07-24 | 4.45 | 4.45 | -0.09 | -1.98% | 4.36 | 4.54 | 234730 | 10448.16 | 9.55% | 159.00 |
| 2025-07-23 | 4.35 | 4.54 | 0.27 | 6.32% | 4.21 | 4.55 | 318114 | 14056.48 | 12.94% | 230.00 |
| 2025-07-22 | 4.37 | 4.27 | -0.10 | -2.29% | 4.24 | 4.52 | 228469 | 9977.84 | 9.29% | 0.00 |
| 2025-07-21 | 4.46 | 4.37 | -0.18 | -3.96% | 4.35 | 4.51 | 247726 | 10892.02 | 10.08% | 6.00 |
| 2025-07-18 | 4.68 | 4.55 | -0.08 | -1.73% | 4.46 | 4.73 | 246959 | 11340.63 | 10.05% | 0.00 |
| 2025-07-17 | 4.69 | 4.63 | -0.22 | -4.54% | 4.60 | 4.78 | 257083 | 12015.33 | 10.46% | 102.00 |
| 2025-07-16 | 4.92 | 4.85 | -0.21 | -4.15% | 4.54 | 4.98 | 435551 | 20730.54 | 17.72% | 22.00 |
| 2025-07-15 | 4.80 | 5.06 | 0.30 | 6.30% | 4.78 | 5.22 | 385198 | 19399.19 | 15.67% | 73.00 |
| 2025-07-14 | 4.90 | 4.76 | -0.21 | -4.23% | 4.66 | 4.98 | 273283 | 13079.54 | 11.12% | 11.00 |
| 2025-07-11 | 5.03 | 4.97 | -0.23 | -4.42% | 4.93 | 5.38 | 373467 | 18950.10 | 15.19% | 137.00 |
| 2025-07-10 | 4.61 | 5.20 | 0.52 | 11.11% | 4.51 | 5.20 | 479743 | 23684.94 | 19.51% | 176.00 |
| 2025-07-09 | 4.53 | 4.68 | 0.15 | 3.31% | 4.34 | 4.76 | 381418 | 17379.78 | 15.52% | 50.00 |
| 2025-07-08 | 4.78 | 4.53 | -0.41 | -8.30% | 4.48 | 4.89 | 471765 | 21910.17 | 19.19% | 25.00 |
| 2025-07-07 | 4.80 | 4.94 | -0.06 | -1.20% | 4.75 | 5.48 | 550249 | 28124.10 | 22.38% | 29.00 |
| 2025-07-04 | 4.41 | 5.00 | 0.53 | 11.86% | 4.41 | 5.30 | 604120 | 28578.18 | 24.57% | 16.00 |
| 2025-07-03 | 4.49 | 4.47 | 0.07 | 1.59% | 4.16 | 4.95 | 657403 | 29976.54 | 26.74% | 170.00 |
| 2025-07-02 | 4.00 | 4.40 | 0.73 | 19.89% | 3.92 | 4.40 | 580393 | 24388.70 | 23.61% | 12.00 |
| 2025-07-01 | 3.60 | 3.67 | 0.61 | 19.93% | 3.49 | 3.67 | 259043 | 9387.17 | 10.54% | 54.00 |
| 2025-06-30 | 2.94 | 3.06 | 0.11 | 3.73% | 2.94 | 3.06 | 145493 | 4400.48 | 5.92% | 385.00 |
| 2025-06-27 | 3.00 | 2.95 | -0.06 | -1.99% | 2.94 | 3.03 | 101407 | 3014.66 | 4.12% | 0.00 |
| 2025-06-26 | 2.91 | 3.01 | 0.10 | 3.44% | 2.90 | 3.04 | 113553 | 3394.41 | 4.62% | 0.00 |
| 2025-06-25 | 2.94 | 2.91 | -0.01 | -0.34% | 2.90 | 2.96 | 69857 | 2037.42 | 2.84% | 73.00 |
| 2025-06-24 | 2.82 | 2.92 | 0.09 | 3.18% | 2.82 | 2.93 | 84994 | 2459.43 | 3.46% | 0.00 |
| 2025-06-23 | 2.75 | 2.83 | 0.07 | 2.54% | 2.70 | 2.84 | 70971 | 1969.19 | 2.89% | 0.00 |
| 2025-06-20 | 2.92 | 2.76 | -0.15 | -5.15% | 2.76 | 2.93 | 108382 | 3061.35 | 4.41% | 0.00 |
| 2025-06-19 | 2.91 | 2.91 | -0.02 | -0.68% | 2.88 | 3.03 | 109666 | 3247.30 | 4.46% | 0.00 |
| 2025-06-18 | 2.96 | 2.93 | -0.04 | -1.35% | 2.85 | 2.96 | 92655 | 2688.86 | 3.77% | 0.00 |
| 2025-06-17 | 2.99 | 2.97 | -0.01 | -0.34% | 2.94 | 3.01 | 82606 | 2457.03 | 3.36% | 25.00 |
| 2025-06-16 | 2.89 | 2.98 | 0.03 | 1.02% | 2.89 | 3.01 | 88636 | 2628.32 | 3.61% | 31.00 |
| 2025-06-13 | 3.11 | 2.95 | -0.18 | -5.75% | 2.95 | 3.12 | 150033 | 4515.22 | 6.10% | 0.00 |
| 2025-06-12 | 3.18 | 3.13 | -0.06 | -1.88% | 3.11 | 3.19 | 126794 | 3978.20 | 5.16% | 0.00 |
| 2025-06-11 | 3.18 | 3.19 | -0.01 | -0.31% | 3.17 | 3.22 | 104768 | 3338.01 | 4.26% | 0.00 |
| 2025-06-10 | 3.13 | 3.20 | 0.05 | 1.59% | 3.13 | 3.22 | 149879 | 4757.47 | 6.10% | 0.00 |
| 2025-06-09 | 3.10 | 3.15 | 0.05 | 1.61% | 3.08 | 3.15 | 106738 | 3327.76 | 4.34% | 0.00 |
| 2025-06-06 | 3.14 | 3.10 | -0.08 | -2.52% | 3.08 | 3.18 | 167501 | 5231.09 | 6.81% | 5.00 |
| 2025-06-05 | 3.21 | 3.18 | -0.09 | -2.75% | 3.08 | 3.23 | 200679 | 6350.33 | 8.16% | 0.00 |
| 2025-06-04 | 3.25 | 3.27 | 0.00 | 0.00% | 3.23 | 3.33 | 148904 | 4880.55 | 6.06% | 0.00 |
| 2025-06-03 | 3.45 | 3.27 | -0.20 | -5.76% | 3.21 | 3.46 | 239465 | 7909.43 | 9.74% | 655.00 |
| 2025-05-30 | 3.44 | 3.47 | -0.05 | -1.42% | 3.42 | 3.58 | 172373 | 6000.97 | 7.01% | 0.00 |
| 2025-05-29 | 3.50 | 3.52 | 0.02 | 0.57% | 3.46 | 3.68 | 270785 | 9699.05 | 11.01% | 0.00 |
| 2025-05-28 | 3.38 | 3.50 | 0.13 | 3.86% | 3.36 | 3.54 | 213848 | 7349.22 | 8.70% | 0.00 |
| 2025-05-27 | 3.32 | 3.37 | 0.07 | 2.12% | 3.25 | 3.44 | 201340 | 6733.25 | 8.19% | 0.00 |
| 2025-05-26 | 3.18 | 3.30 | 0.15 | 4.76% | 3.14 | 3.30 | 169561 | 5487.33 | 6.90% | 0.00 |
| 2025-05-23 | 3.34 | 3.15 | -0.22 | -6.53% | 3.14 | 3.36 | 278235 | 9053.07 | 11.32% | 0.00 |
| 2025-05-22 | 3.33 | 3.37 | 0.01 | 0.30% | 3.31 | 3.59 | 372889 | 12862.95 | 15.17% | 96.00 |
| 2025-05-21 | 3.17 | 3.36 | 0.20 | 6.33% | 3.11 | 3.42 | 310991 | 10050.21 | 12.65% | 10.00 |
| 2025-05-20 | 3.16 | 3.16 | 0.05 | 1.61% | 3.10 | 3.31 | 297772 | 9503.92 | 12.11% | 0.00 |
| 2025-05-19 | 2.92 | 3.11 | 0.24 | 8.36% | 2.92 | 3.11 | 270775 | 8200.98 | 11.01% | 2.00 |
| 2025-05-16 | 2.84 | 2.87 | 0.04 | 1.41% | 2.78 | 2.92 | 170195 | 4836.34 | 6.92% | 0.00 |
| 2025-05-15 | 2.81 | 2.83 | 0.03 | 1.07% | 2.81 | 2.91 | 215303 | 6137.57 | 8.76% | 0.00 |
| 2025-05-14 | 2.85 | 2.80 | -0.09 | -3.11% | 2.73 | 2.90 | 291911 | 8189.12 | 11.87% | 0.00 |
| 2025-05-13 | 3.08 | 2.89 | -0.17 | -5.56% | 2.86 | 3.13 | 373256 | 11263.06 | 15.18% | 43.00 |
| 2025-05-12 | 3.10 | 3.06 | -0.04 | -1.29% | 2.97 | 3.13 | 310245 | 9472.38 | 12.62% | 17.00 |
| 2025-05-09 | 3.10 | 3.10 | 0.06 | 1.97% | 3.02 | 3.21 | 465205 | 14394.76 | 18.92% | 90.00 |
| 2025-05-08 | 2.96 | 3.04 | 0.03 | 1.00% | 2.94 | 3.09 | 379176 | 11449.43 | 15.42% | 3.00 |
| 2025-05-07 | 3.09 | 3.01 | -0.13 | -4.14% | 2.93 | 3.09 | 465626 | 13971.51 | 18.94% | 0.00 |
| 2025-05-06 | 2.98 | 3.14 | 0.02 | 0.64% | 2.57 | 3.36 | 720144 | 20700.97 | 29.29% | 66.00 |
| 2025-04-29 | 3.23 | 3.12 | -0.75 | -19.38% | 3.11 | 3.49 | 520161 | 16585.79 | 20.70% | 0.00 |
| 2025-04-28 | 4.01 | 3.87 | -0.15 | -3.73% | 3.81 | 4.04 | 151734 | 5906.80 | 6.04% | 1.00 |
| 2025-04-25 | 4.14 | 4.02 | -0.16 | -3.83% | 4.01 | 4.20 | 172973 | 7060.06 | 6.89% | 0.00 |
| 2025-04-24 | 4.30 | 4.18 | -0.13 | -3.02% | 4.12 | 4.30 | 217081 | 9069.75 | 8.64% | 0.00 |
| 2025-04-23 | 4.50 | 4.31 | -0.13 | -2.93% | 4.24 | 4.60 | 224338 | 9849.65 | 8.93% | 1.00 |
| 2025-04-22 | 4.54 | 4.44 | -0.01 | -0.22% | 4.36 | 4.57 | 180335 | 7997.45 | 7.18% | 0.00 |
| 2025-04-21 | 4.28 | 4.45 | 0.16 | 3.73% | 4.23 | 4.50 | 256876 | 11278.18 | 10.22% | 81.00 |
| 2025-04-18 | 4.45 | 4.29 | -0.43 | -9.11% | 4.24 | 4.65 | 329251 | 14295.26 | 13.11% | 0.00 |
| 2025-04-17 | 4.75 | 4.72 | -0.03 | -0.63% | 4.68 | 4.84 | 79098 | 3780.62 | 3.15% | 0.00 |
| 2025-04-16 | 4.95 | 4.75 | -0.18 | -3.65% | 4.62 | 4.95 | 105503 | 5020.13 | 4.20% | 0.00 |
| 2025-04-15 | 5.06 | 4.93 | -0.07 | -1.40% | 4.85 | 5.09 | 117318 | 5800.13 | 4.67% | 0.00 |
| 2025-04-14 | 4.92 | 5.00 | 0.15 | 3.09% | 4.92 | 5.07 | 137313 | 6864.22 | 5.47% | 0.00 |
| 2025-04-11 | 4.81 | 4.85 | 0.00 | 0.00% | 4.75 | 4.95 | 128607 | 6269.78 | 5.12% | 0.00 |
| 2025-04-10 | 4.96 | 4.85 | 0.09 | 1.89% | 4.81 | 5.02 | 153605 | 7577.41 | 6.11% | 0.00 |
| 2025-04-09 | 4.28 | 4.76 | 0.46 | 10.70% | 3.90 | 4.79 | 218246 | 9629.11 | 8.69% | 0.00 |
| 2025-04-08 | 4.20 | 4.30 | 0.15 | 3.61% | 4.17 | 4.42 | 148483 | 6406.58 | 5.91% | 0.00 |
| 2025-04-07 | 4.68 | 4.15 | -0.78 | -15.82% | 3.96 | 4.72 | 222888 | 9559.61 | 8.87% | 0.00 |
深证大盘股票行情在线 K线走势图
