ST新华锦(600735)股票行情
ST新华锦(600735)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 |
|---|
| 2025-12-18 | 4.73 | 4.82 | 0.02 | 0.42% | 4.72 | 4.96 | 120887 | 5869.31 | 2.84% |
| 2025-12-17 | 4.72 | 4.80 | 0.01 | 0.21% | 4.64 | 4.84 | 134696 | 6391.33 | 3.17% |
| 2025-12-16 | 4.95 | 4.79 | -0.20 | -4.01% | 4.76 | 5.07 | 145546 | 7097.60 | 3.42% |
| 2025-12-15 | 5.00 | 4.99 | -0.11 | -2.16% | 4.89 | 5.09 | 113470 | 5658.83 | 2.67% |
| 2025-12-12 | 5.07 | 5.10 | -0.02 | -0.39% | 4.98 | 5.16 | 148698 | 7540.50 | 3.50% |
| 2025-12-11 | 5.10 | 5.12 | -0.11 | -2.10% | 5.07 | 5.22 | 129204 | 6625.53 | 3.04% |
| 2025-12-10 | 5.40 | 5.23 | -0.28 | -5.08% | 5.23 | 5.40 | 187847 | 9873.06 | 4.42% |
| 2025-12-09 | 5.28 | 5.51 | 0.18 | 3.38% | 5.27 | 5.60 | 231426 | 12619.65 | 5.44% |
| 2025-12-08 | 5.44 | 5.33 | -0.08 | -1.48% | 5.28 | 5.46 | 149589 | 7997.73 | 3.52% |
| 2025-12-05 | 5.41 | 5.41 | -0.03 | -0.55% | 5.28 | 5.43 | 144518 | 7720.77 | 3.40% |
| 2025-12-04 | 5.58 | 5.44 | -0.16 | -2.86% | 5.35 | 5.65 | 158166 | 8725.51 | 3.72% |
| 2025-12-03 | 5.62 | 5.60 | -0.16 | -2.78% | 5.47 | 5.79 | 212040 | 11862.05 | 4.98% |
| 2025-12-02 | 6.01 | 5.76 | -0.30 | -4.95% | 5.76 | 6.12 | 203308 | 11930.49 | 4.78% |
| 2025-12-01 | 6.09 | 6.06 | -0.16 | -2.57% | 6.00 | 6.20 | 186227 | 11296.99 | 4.38% |
| 2025-11-28 | 6.30 | 6.22 | -0.05 | -0.80% | 6.15 | 6.45 | 263004 | 16565.58 | 6.18% |
| 2025-11-27 | 5.92 | 6.27 | 0.30 | 5.03% | 5.91 | 6.27 | 201988 | 12434.95 | 4.75% |
| 2025-11-26 | 6.04 | 5.97 | -0.18 | -2.93% | 5.91 | 6.13 | 211865 | 12739.19 | 4.98% |
| 2025-11-25 | 6.02 | 6.15 | 0.25 | 4.24% | 5.82 | 6.20 | 326602 | 19603.66 | 7.68% |
| 2025-11-24 | 5.90 | 5.90 | 0.28 | 4.98% | 5.85 | 5.90 | 106734 | 6297.04 | 2.51% |
| 2025-11-21 | 5.73 | 5.62 | -0.29 | -4.91% | 5.61 | 5.79 | 285916 | 16123.49 | 6.72% |
| 2025-11-20 | 6.15 | 5.91 | -0.31 | -4.98% | 5.91 | 6.17 | 210698 | 12512.99 | 4.95% |
| 2025-11-19 | 6.08 | 6.22 | 0.09 | 1.47% | 6.07 | 6.28 | 218234 | 13465.10 | 5.13% |
| 2025-11-18 | 6.40 | 6.13 | -0.23 | -3.62% | 6.08 | 6.40 | 270291 | 16719.22 | 6.35% |
| 2025-11-17 | 6.52 | 6.36 | -0.32 | -4.79% | 6.35 | 6.57 | 280730 | 17910.43 | 6.60% |
| 2025-11-14 | 6.35 | 6.68 | 0.28 | 4.38% | 6.16 | 6.72 | 402128 | 26308.49 | 9.45% |
| 2025-11-13 | 6.31 | 6.40 | 0.12 | 1.91% | 6.31 | 6.56 | 306141 | 19642.00 | 7.20% |
| 2025-11-12 | 6.51 | 6.28 | -0.33 | -4.99% | 6.28 | 6.52 | 331461 | 21022.20 | 7.79% |
| 2025-11-11 | 7.08 | 6.61 | -0.35 | -5.03% | 6.61 | 7.30 | 494480 | 34287.38 | 11.62% |
| 2025-11-10 | 6.81 | 6.96 | 0.33 | 4.98% | 6.81 | 6.96 | 88732 | 6132.06 | 2.09% |
| 2025-11-07 | 6.77 | 6.63 | -0.32 | -4.60% | 6.60 | 6.86 | 466122 | 31036.80 | 10.96% |
| 2025-11-06 | 7.13 | 6.95 | -0.37 | -5.05% | 6.95 | 7.38 | 463008 | 32617.08 | 10.88% |
| 2025-11-05 | 7.39 | 7.32 | -0.38 | -4.94% | 7.32 | 8.04 | 605034 | 45643.09 | 14.22% |
| 2025-11-04 | 8.07 | 7.70 | 0.01 | 0.13% | 7.31 | 8.07 | 766191 | 57900.24 | 18.01% |
| 2025-11-03 | 7.69 | 7.69 | 0.37 | 5.05% | 7.61 | 7.69 | 77286 | 5940.94 | 1.82% |
| 2025-10-31 | 7.32 | 7.32 | 0.35 | 5.02% | 7.20 | 7.32 | 226682 | 16568.70 | 5.33% |
| 2025-10-30 | 6.68 | 6.97 | 0.33 | 4.97% | 6.68 | 6.97 | 105976 | 7287.53 | 2.49% |
| 2025-10-29 | 6.64 | 6.64 | 0.32 | 5.06% | 6.22 | 6.64 | 463601 | 30408.02 | 10.90% |
| 2025-10-28 | 6.17 | 6.32 | 0.30 | 4.98% | 6.14 | 6.32 | 92831 | 5795.01 | 2.18% |
| 2025-10-27 | 5.44 | 6.02 | 0.29 | 5.06% | 5.44 | 6.02 | 513264 | 29369.59 | 12.06% |
| 2025-10-24 | 5.46 | 5.73 | 0.23 | 4.18% | 5.45 | 5.78 | 392021 | 22352.33 | 9.21% |
| 2025-10-23 | 5.32 | 5.50 | 0.17 | 3.19% | 5.30 | 5.60 | 325708 | 17876.23 | 7.66% |
| 2025-10-22 | 5.35 | 5.33 | -0.10 | -1.84% | 5.20 | 5.51 | 336100 | 18026.22 | 7.90% |
| 2025-10-21 | 5.30 | 5.43 | 0.14 | 2.65% | 5.18 | 5.54 | 434569 | 23373.12 | 10.21% |
| 2025-10-20 | 5.04 | 5.29 | 0.25 | 4.96% | 4.89 | 5.29 | 533556 | 27303.75 | 12.54% |
| 2025-10-17 | 5.04 | 5.04 | 0.24 | 5.00% | 5.04 | 5.04 | 21495 | 1083.35 | 0.51% |
| 2025-10-16 | 4.80 | 4.80 | 0.23 | 5.03% | 4.80 | 4.80 | 24951 | 1197.65 | 0.59% |
| 2025-10-15 | 4.30 | 4.57 | 0.22 | 5.06% | 4.26 | 4.57 | 318190 | 13998.60 | 7.48% |
| 2025-10-14 | 4.33 | 4.35 | -0.21 | -4.61% | 4.33 | 4.55 | 710316 | 31151.23 | 16.70% |
| 2025-10-13 | 4.56 | 4.56 | -0.24 | -5.00% | 4.56 | 4.56 | 2506 | 114.27 | 0.06% |
| 2025-10-10 | 4.80 | 4.80 | -0.25 | -4.95% | 4.80 | 4.80 | 5980 | 287.04 | 0.14% |
| 2025-10-09 | 5.05 | 5.05 | -0.27 | -5.08% | 5.05 | 5.05 | 3371 | 170.24 | 0.08% |
| 2025-09-30 | 5.32 | 5.32 | -0.28 | -5.00% | 5.32 | 5.32 | 4644 | 247.06 | 0.11% |
| 2025-09-26 | 5.52 | 5.60 | -0.15 | -2.61% | 5.50 | 5.86 | 379663 | 21469.60 | 8.92% |
| 2025-09-25 | 6.05 | 5.75 | -0.37 | -6.05% | 5.75 | 6.12 | 467055 | 27578.61 | 10.98% |
| 2025-09-24 | 5.99 | 6.12 | -0.11 | -1.77% | 5.98 | 6.58 | 669405 | 42122.19 | 15.73% |
| 2025-09-23 | 5.74 | 6.23 | 0.57 | 10.07% | 5.45 | 6.23 | 442375 | 25821.43 | 10.40% |
| 2025-09-22 | 5.84 | 5.66 | -0.50 | -8.12% | 5.61 | 6.05 | 473042 | 27135.76 | 11.12% |
| 2025-09-19 | 6.73 | 6.16 | -0.68 | -9.94% | 6.16 | 6.73 | 362062 | 22601.78 | 8.51% |
| 2025-09-18 | 6.77 | 6.84 | 0.18 | 2.70% | 6.68 | 7.31 | 862229 | 60369.77 | 20.27% |
| 2025-09-17 | 6.25 | 6.66 | 0.61 | 10.08% | 6.18 | 6.66 | 658864 | 42228.33 | 15.49% |
| 2025-09-16 | 5.54 | 6.05 | 0.55 | 10.00% | 5.48 | 6.05 | 398082 | 23219.49 | 9.36% |
| 2025-09-15 | 5.60 | 5.50 | -0.08 | -1.43% | 5.50 | 5.68 | 178811 | 9985.54 | 4.20% |
| 2025-09-12 | 5.55 | 5.58 | 0.05 | 0.90% | 5.52 | 5.68 | 209012 | 11692.20 | 4.91% |
| 2025-09-11 | 5.52 | 5.53 | -0.01 | -0.18% | 5.42 | 5.55 | 210954 | 11594.42 | 4.96% |
| 2025-09-10 | 5.59 | 5.54 | -0.11 | -1.95% | 5.45 | 5.78 | 336701 | 18769.28 | 7.91% |
| 2025-09-09 | 5.88 | 5.65 | -0.26 | -4.40% | 5.65 | 5.89 | 223139 | 12858.75 | 5.24% |
| 2025-09-08 | 5.73 | 5.91 | -0.09 | -1.50% | 5.73 | 5.96 | 211458 | 12415.88 | 4.97% |
| 2025-09-05 | 5.97 | 6.00 | 0.03 | 0.50% | 5.80 | 6.01 | 179051 | 10578.62 | 4.21% |
| 2025-09-04 | 6.08 | 5.97 | -0.10 | -1.65% | 5.89 | 6.12 | 244106 | 14690.80 | 5.74% |
| 2025-09-03 | 6.28 | 6.07 | -0.27 | -4.26% | 6.05 | 6.35 | 220860 | 13594.63 | 5.19% |
| 2025-09-02 | 6.22 | 6.34 | 0.08 | 1.28% | 6.08 | 6.43 | 355800 | 22180.46 | 8.36% |
| 2025-09-01 | 6.32 | 6.26 | -0.35 | -5.30% | 6.17 | 6.51 | 421174 | 26654.19 | 9.90% |
| 2025-08-29 | 7.01 | 6.61 | -0.73 | -9.95% | 6.61 | 7.01 | 423527 | 28693.01 | 9.95% |
| 2025-08-28 | 7.22 | 7.34 | -0.43 | -5.53% | 7.03 | 7.63 | 635008 | 46286.33 | 14.93% |
| 2025-08-27 | 7.77 | 7.77 | -0.86 | -9.97% | 7.77 | 7.77 | 76100 | 5912.97 | 1.79% |
| 2025-08-26 | 8.36 | 8.63 | 0.26 | 3.11% | 8.25 | 8.79 | 244436 | 20912.60 | 5.75% |
| 2025-08-25 | 8.30 | 8.37 | 0.07 | 0.84% | 8.19 | 8.39 | 155258 | 12887.05 | 3.65% |
| 2025-08-22 | 8.29 | 8.30 | 0.09 | 1.10% | 8.06 | 8.36 | 151990 | 12463.08 | 3.57% |
| 2025-08-21 | 8.18 | 8.21 | 0.03 | 0.37% | 8.12 | 8.30 | 107588 | 8836.70 | 2.53% |
| 2025-08-20 | 8.29 | 8.18 | -0.19 | -2.27% | 8.05 | 8.34 | 140716 | 11497.04 | 3.31% |
上证大盘股票行情在线 K线走势图
ST新华锦(600735)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
