*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 |
|---|
| 2025-06-18 | 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 |
| 2025-04-03 | 4.81 | 4.93 | 0.09 | 1.86% | 4.79 | 5.04 | 194645 | 9619.42 | 7.75% | 0.00 |
| 2025-04-02 | 4.89 | 4.84 | -0.10 | -2.02% | 4.82 | 4.98 | 221408 | 10771.39 | 8.81% | 0.00 |
| 2025-04-01 | 5.21 | 4.94 | -0.30 | -5.73% | 4.91 | 5.26 | 395624 | 20097.83 | 15.75% | 24.00 |
| 2025-03-31 | 5.21 | 5.24 | -0.36 | -6.43% | 5.11 | 5.45 | 439321 | 22944.90 | 17.49% | 0.00 |
| 2025-03-28 | 5.60 | 5.60 | -1.40 | -20.00% | 5.60 | 5.60 | 39111 | 2190.22 | 1.56% | 2.00 |
| 2025-03-27 | 7.15 | 7.00 | -0.12 | -1.69% | 6.92 | 7.15 | 51564 | 3609.97 | 2.05% | 0.00 |
| 2025-03-26 | 7.00 | 7.12 | 0.08 | 1.14% | 7.00 | 7.18 | 47526 | 3391.80 | 1.89% | 0.00 |
| 2025-03-25 | 7.07 | 7.04 | -0.08 | -1.12% | 6.95 | 7.11 | 48498 | 3412.76 | 1.93% | 0.00 |
| 2025-03-24 | 7.50 | 7.12 | -0.38 | -5.07% | 6.88 | 7.50 | 113350 | 8073.54 | 4.51% | 0.00 |
| 2025-03-21 | 7.59 | 7.50 | -0.17 | -2.22% | 7.48 | 7.64 | 80830 | 6100.40 | 3.22% | 0.00 |
| 2025-03-20 | 7.66 | 7.67 | 0.01 | 0.13% | 7.61 | 7.76 | 70389 | 5420.90 | 2.80% | 0.00 |
| 2025-03-19 | 7.76 | 7.66 | -0.09 | -1.16% | 7.57 | 7.76 | 70945 | 5418.21 | 2.82% | 0.00 |
| 2025-03-18 | 7.69 | 7.75 | 0.06 | 0.78% | 7.66 | 7.76 | 67809 | 5230.03 | 2.70% | 0.00 |
| 2025-03-17 | 7.86 | 7.69 | -0.13 | -1.66% | 7.66 | 7.86 | 104946 | 8104.89 | 4.18% | 13.00 |
| 2025-03-14 | 7.78 | 7.82 | 0.03 | 0.39% | 7.62 | 7.83 | 136954 | 10566.67 | 5.45% | 35.00 |
| 2025-03-13 | 8.08 | 7.79 | -0.39 | -4.77% | 7.70 | 8.15 | 147723 | 11624.19 | 5.88% | 5.00 |
| 2025-03-12 | 7.79 | 8.18 | 0.39 | 5.01% | 7.78 | 8.30 | 192309 | 15589.58 | 7.65% | 0.00 |
| 2025-03-11 | 7.68 | 7.79 | -0.02 | -0.26% | 7.63 | 7.86 | 79387 | 6147.63 | 3.16% | 0.00 |
| 2025-03-10 | 8.04 | 7.81 | -0.23 | -2.86% | 7.78 | 8.10 | 120204 | 9466.61 | 4.78% | 0.00 |
| 2025-03-07 | 8.10 | 8.04 | -0.13 | -1.59% | 8.01 | 8.33 | 125971 | 10263.93 | 5.01% | 0.00 |
| 2025-03-06 | 8.12 | 8.17 | 0.12 | 1.49% | 7.99 | 8.23 | 115819 | 9408.44 | 4.61% | 0.00 |
| 2025-03-05 | 7.85 | 8.05 | 0.20 | 2.55% | 7.75 | 8.10 | 99768 | 7924.19 | 3.97% | 0.00 |
| 2025-03-04 | 7.66 | 7.85 | 0.07 | 0.90% | 7.65 | 7.88 | 59306 | 4627.22 | 2.36% | 0.00 |
| 2025-03-03 | 7.70 | 7.78 | 0.06 | 0.78% | 7.63 | 7.89 | 78131 | 6087.77 | 3.11% | 0.00 |
| 2025-02-28 | 8.20 | 7.72 | -0.54 | -6.54% | 7.71 | 8.20 | 131008 | 10381.85 | 5.21% | 0.00 |
| 2025-02-27 | 8.30 | 8.26 | -0.02 | -0.24% | 8.07 | 8.39 | 124827 | 10289.34 | 4.97% | 0.00 |
| 2025-02-26 | 8.23 | 8.28 | 0.01 | 0.12% | 8.19 | 8.40 | 122997 | 10184.56 | 4.90% | 0.00 |
| 2025-02-25 | 8.19 | 8.27 | -0.02 | -0.24% | 8.05 | 8.46 | 150635 | 12414.77 | 6.00% | 0.00 |
| 2025-02-24 | 8.41 | 8.29 | -0.26 | -3.04% | 8.22 | 8.49 | 154291 | 12808.19 | 6.14% | 0.00 |
| 2025-02-21 | 8.32 | 8.55 | 0.02 | 0.23% | 8.16 | 8.57 | 257637 | 21528.45 | 10.25% | 0.00 |
| 2025-02-20 | 8.65 | 8.53 | -0.07 | -0.81% | 8.48 | 8.76 | 252319 | 21694.36 | 10.04% | 0.00 |
| 2025-02-19 | 8.24 | 8.60 | 0.41 | 5.01% | 8.20 | 8.64 | 221142 | 18732.75 | 8.80% | 0.00 |
深证大盘股票行情在线 K线走势图
