新产业(300832)股票行情
新产业(300832)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 | 58.10 | 58.68 | 0.25 | 0.43% | 58.10 | 59.98 | 43908 | 25800.51 | 0.65% | 0.00 |
| 2025-06-18 | 57.55 | 58.43 | 0.88 | 1.53% | 56.84 | 58.44 | 44895 | 26029.29 | 0.66% | 0.00 |
| 2025-06-17 | 58.60 | 57.55 | -0.65 | -1.12% | 57.23 | 58.95 | 41731 | 24235.49 | 0.61% | 0.00 |
| 2025-06-16 | 60.50 | 58.20 | -2.30 | -3.80% | 57.70 | 60.56 | 69220 | 40579.46 | 1.02% | 0.00 |
| 2025-06-13 | 65.00 | 60.50 | -5.17 | -7.87% | 59.10 | 65.05 | 126583 | 76830.92 | 1.86% | 0.00 |
| 2025-06-12 | 63.78 | 65.67 | 1.68 | 2.63% | 63.66 | 65.88 | 45547 | 29632.28 | 0.67% | 0.00 |
| 2025-06-11 | 63.64 | 63.99 | 0.00 | 0.00% | 63.38 | 64.50 | 20977 | 13427.56 | 0.31% | 1.00 |
| 2025-06-10 | 62.69 | 63.99 | 1.23 | 1.96% | 62.35 | 64.79 | 42089 | 26867.00 | 0.62% | 0.00 |
| 2025-06-09 | 62.64 | 62.76 | -0.20 | -0.32% | 61.84 | 63.81 | 42735 | 26711.65 | 0.63% | 0.00 |
| 2025-06-06 | 61.45 | 62.96 | 1.37 | 2.22% | 61.02 | 62.98 | 37507 | 23369.99 | 0.55% | 0.00 |
| 2025-06-05 | 61.29 | 61.59 | -0.01 | -0.02% | 60.85 | 61.98 | 36724 | 22549.30 | 0.54% | 0.00 |
| 2025-06-04 | 59.50 | 61.60 | 1.94 | 3.25% | 59.15 | 61.60 | 48782 | 29794.60 | 0.72% | 0.00 |
| 2025-06-03 | 59.85 | 59.66 | -0.33 | -0.55% | 59.34 | 60.50 | 33743 | 20161.37 | 0.50% | 0.00 |
| 2025-05-30 | 58.66 | 59.99 | 1.24 | 2.11% | 58.66 | 60.96 | 70634 | 42486.89 | 1.04% | 0.00 |
| 2025-05-29 | 58.78 | 58.75 | 0.00 | 0.00% | 57.91 | 59.66 | 55867 | 32797.05 | 0.82% | 4.00 |
| 2025-05-28 | 57.05 | 58.75 | 1.71 | 3.00% | 56.94 | 58.98 | 59555 | 34783.71 | 0.88% | 0.00 |
| 2025-05-27 | 56.57 | 58.34 | 1.72 | 3.04% | 56.37 | 58.44 | 34493 | 19945.46 | 0.51% | 0.00 |
| 2025-05-26 | 57.96 | 56.62 | -1.32 | -2.28% | 56.43 | 57.96 | 25455 | 14463.22 | 0.37% | 0.00 |
| 2025-05-23 | 57.76 | 57.94 | 0.18 | 0.31% | 57.43 | 58.80 | 33047 | 19250.36 | 0.49% | 0.00 |
| 2025-05-22 | 57.08 | 57.76 | 0.60 | 1.05% | 56.90 | 58.07 | 25580 | 14734.10 | 0.38% | 0.00 |
| 2025-05-21 | 56.91 | 57.16 | 0.26 | 0.46% | 56.50 | 57.54 | 25764 | 14707.08 | 0.38% | 0.00 |
| 2025-05-20 | 56.56 | 56.90 | 0.38 | 0.67% | 55.88 | 57.48 | 32444 | 18474.17 | 0.48% | 0.00 |
| 2025-05-19 | 55.26 | 56.52 | 1.31 | 2.37% | 55.05 | 56.77 | 40385 | 22721.46 | 0.59% | 0.00 |
| 2025-05-16 | 57.72 | 55.21 | -2.82 | -4.86% | 55.10 | 58.01 | 79850 | 44992.86 | 1.17% | 0.00 |
| 2025-05-15 | 55.88 | 58.03 | 1.86 | 3.31% | 55.81 | 58.52 | 77729 | 44714.15 | 1.14% | 7.00 |
| 2025-05-14 | 56.02 | 56.17 | 0.13 | 0.23% | 55.03 | 56.50 | 40295 | 22455.22 | 0.59% | 0.00 |
| 2025-05-13 | 53.77 | 56.04 | 2.83 | 5.32% | 53.28 | 57.15 | 81493 | 45722.25 | 1.20% | 3.00 |
| 2025-05-12 | 52.27 | 53.21 | 1.30 | 2.50% | 52.06 | 53.49 | 36172 | 19171.57 | 0.53% | 0.00 |
| 2025-05-09 | 52.25 | 51.91 | -0.39 | -0.75% | 51.90 | 52.47 | 17347 | 9050.82 | 0.26% | 4.00 |
| 2025-05-08 | 52.10 | 52.30 | 0.05 | 0.10% | 51.95 | 52.59 | 24177 | 12626.86 | 0.36% | 0.00 |
| 2025-05-07 | 52.87 | 52.25 | 0.00 | 0.00% | 51.92 | 53.16 | 30636 | 16047.13 | 0.45% | 0.00 |
| 2025-05-06 | 52.58 | 52.25 | -0.16 | -0.31% | 51.03 | 52.66 | 31168 | 16137.45 | 0.46% | 7.00 |
| 2025-04-30 | 52.26 | 52.41 | -0.14 | -0.27% | 52.15 | 52.61 | 18696 | 9790.93 | 0.27% | 0.00 |
| 2025-04-29 | 52.93 | 52.55 | -0.42 | -0.79% | 52.22 | 53.15 | 23589 | 12397.37 | 0.35% | 0.00 |
| 2025-04-28 | 52.13 | 52.97 | 0.41 | 0.78% | 52.11 | 54.19 | 37131 | 19817.02 | 0.55% | 0.00 |
| 2025-04-25 | 51.77 | 52.56 | 0.81 | 1.57% | 51.62 | 52.88 | 32996 | 17315.26 | 0.49% | 1.00 |
| 2025-04-24 | 51.40 | 51.75 | 0.14 | 0.27% | 51.40 | 53.30 | 45344 | 23762.88 | 0.67% | 7.00 |
| 2025-04-23 | 51.10 | 51.61 | 0.55 | 1.08% | 51.10 | 51.85 | 26701 | 13766.02 | 0.39% | 0.00 |
| 2025-04-22 | 51.19 | 51.06 | -0.21 | -0.41% | 50.86 | 51.48 | 27309 | 14006.16 | 0.40% | 0.00 |
| 2025-04-21 | 50.94 | 51.27 | 0.04 | 0.08% | 50.79 | 51.48 | 19383 | 9928.22 | 0.28% | 0.00 |
| 2025-04-18 | 51.10 | 51.23 | 0.11 | 0.22% | 50.88 | 51.39 | 23314 | 11929.70 | 0.34% | 0.00 |
| 2025-04-17 | 49.64 | 51.12 | 1.11 | 2.22% | 49.42 | 51.55 | 48781 | 24812.41 | 0.72% | 0.00 |
| 2025-04-16 | 51.00 | 50.01 | -1.27 | -2.48% | 49.01 | 51.10 | 71943 | 35718.57 | 1.06% | 2.00 |
| 2025-04-15 | 52.71 | 51.28 | -1.47 | -2.79% | 51.06 | 52.75 | 46951 | 24243.70 | 0.69% | 5.00 |
| 2025-04-14 | 53.18 | 52.75 | 0.01 | 0.02% | 52.59 | 53.67 | 39152 | 20738.70 | 0.58% | 0.00 |
| 2025-04-11 | 52.76 | 52.74 | -0.42 | -0.79% | 52.38 | 53.08 | 35338 | 18628.92 | 0.52% | 0.00 |
| 2025-04-10 | 53.30 | 53.16 | 0.74 | 1.41% | 52.56 | 53.97 | 53719 | 28566.45 | 0.79% | 0.00 |
| 2025-04-09 | 52.90 | 52.42 | -1.66 | -3.07% | 51.55 | 53.51 | 72219 | 37766.90 | 1.06% | 6.00 |
| 2025-04-08 | 54.77 | 54.08 | -0.22 | -0.41% | 52.59 | 55.80 | 63420 | 34189.04 | 0.93% | 0.00 |
| 2025-04-07 | 55.66 | 54.30 | -3.21 | -5.58% | 52.00 | 57.84 | 91107 | 50363.05 | 1.34% | 0.00 |
| 2025-04-03 | 59.91 | 57.51 | -2.71 | -4.50% | 57.51 | 60.55 | 42432 | 24864.89 | 0.62% | 0.00 |
| 2025-04-02 | 59.89 | 60.22 | 0.25 | 0.42% | 59.26 | 60.36 | 30338 | 18177.96 | 0.45% | 0.00 |
| 2025-04-01 | 58.22 | 59.97 | 1.75 | 3.01% | 57.92 | 60.56 | 47070 | 28163.30 | 0.69% | 0.00 |
| 2025-03-31 | 57.86 | 58.22 | 0.11 | 0.19% | 57.47 | 58.44 | 32807 | 19051.24 | 0.48% | 0.00 |
| 2025-03-28 | 58.20 | 58.11 | -0.09 | -0.15% | 57.80 | 58.64 | 43241 | 25149.25 | 0.64% | 0.00 |
| 2025-03-27 | 58.40 | 58.20 | -0.31 | -0.53% | 57.64 | 58.71 | 30090 | 17482.66 | 0.44% | 0.00 |
| 2025-03-26 | 59.31 | 58.51 | -0.77 | -1.30% | 57.25 | 59.32 | 58897 | 34267.58 | 0.87% | 0.00 |
| 2025-03-25 | 59.40 | 59.28 | -0.18 | -0.30% | 58.88 | 59.57 | 20783 | 12298.42 | 0.31% | 0.00 |
| 2025-03-24 | 59.98 | 59.46 | -0.59 | -0.98% | 59.23 | 60.10 | 21828 | 12982.35 | 0.32% | 0.00 |
| 2025-03-21 | 59.90 | 60.05 | 0.12 | 0.20% | 59.14 | 60.43 | 24599 | 14700.79 | 0.36% | 0.00 |
| 2025-03-20 | 60.14 | 59.93 | -0.20 | -0.33% | 59.90 | 60.32 | 16844 | 10118.97 | 0.25% | 0.00 |
| 2025-03-19 | 59.72 | 60.13 | 0.08 | 0.13% | 59.72 | 61.20 | 30890 | 18665.55 | 0.45% | 0.00 |
| 2025-03-18 | 60.22 | 60.05 | 0.00 | 0.00% | 59.40 | 60.22 | 30345 | 18155.36 | 0.45% | 0.00 |
| 2025-03-17 | 59.56 | 60.05 | 0.55 | 0.92% | 59.30 | 60.19 | 24935 | 14903.04 | 0.37% | 0.00 |
| 2025-03-14 | 58.94 | 59.50 | 0.55 | 0.93% | 58.73 | 59.61 | 23993 | 14227.19 | 0.35% | 0.00 |
| 2025-03-13 | 59.80 | 58.95 | -0.89 | -1.49% | 58.48 | 59.83 | 32287 | 19032.52 | 0.47% | 0.00 |
| 2025-03-12 | 60.47 | 59.84 | -0.65 | -1.07% | 59.68 | 60.49 | 26844 | 16064.97 | 0.39% | 0.00 |
| 2025-03-11 | 60.15 | 60.49 | -0.31 | -0.51% | 59.71 | 60.58 | 31161 | 18738.61 | 0.46% | 0.00 |
| 2025-03-10 | 60.87 | 60.80 | 0.34 | 0.56% | 60.31 | 61.19 | 27284 | 16574.88 | 0.40% | 0.00 |
| 2025-03-07 | 60.86 | 60.46 | -0.57 | -0.93% | 60.20 | 61.08 | 29399 | 17768.81 | 0.43% | 0.00 |
| 2025-03-06 | 61.00 | 61.03 | 0.32 | 0.53% | 60.50 | 61.19 | 28931 | 17612.15 | 0.43% | 0.00 |
| 2025-03-05 | 61.26 | 60.71 | -0.48 | -0.78% | 60.07 | 61.50 | 35392 | 21427.79 | 0.52% | 0.00 |
| 2025-03-04 | 61.19 | 61.19 | -0.18 | -0.29% | 60.80 | 61.48 | 19355 | 11822.52 | 0.28% | 0.00 |
| 2025-03-03 | 62.16 | 61.37 | -0.63 | -1.02% | 61.02 | 62.16 | 36141 | 22156.72 | 0.53% | 0.00 |
| 2025-02-28 | 61.47 | 62.00 | 0.21 | 0.34% | 61.11 | 62.91 | 31987 | 19781.08 | 0.47% | 2.00 |
| 2025-02-27 | 62.10 | 61.79 | -0.32 | -0.52% | 60.75 | 62.20 | 33538 | 20564.06 | 0.49% | 0.00 |
| 2025-02-26 | 61.78 | 62.11 | 0.28 | 0.45% | 61.71 | 62.83 | 27685 | 17240.49 | 0.41% | 0.00 |
| 2025-02-25 | 61.92 | 61.83 | -0.37 | -0.59% | 61.50 | 62.54 | 28281 | 17526.59 | 0.42% | 0.00 |
| 2025-02-24 | 64.29 | 62.20 | -2.39 | -3.70% | 62.00 | 64.39 | 50262 | 31659.72 | 0.74% | 0.00 |
| 2025-02-21 | 66.50 | 64.59 | -1.69 | -2.55% | 63.80 | 67.13 | 49734 | 32178.66 | 0.73% | 0.00 |
深证大盘股票行情在线 K线走势图
