新华锦(600735)股票行情
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 |
|---|
| 2025-08-01 | 8.06 | 7.90 | -0.13 | -1.62% | 7.89 | 8.21 | 108827 | 8712.45 | 2.56% |
| 2025-07-31 | 8.01 | 8.03 | -0.07 | -0.86% | 8.01 | 8.25 | 133390 | 10862.57 | 3.14% |
| 2025-07-30 | 8.15 | 8.10 | -0.05 | -0.61% | 8.03 | 8.19 | 116894 | 9455.54 | 2.75% |
| 2025-07-29 | 8.54 | 8.15 | -0.40 | -4.68% | 7.93 | 8.55 | 271310 | 22082.52 | 6.38% |
| 2025-07-28 | 8.70 | 8.55 | -0.11 | -1.27% | 8.51 | 8.71 | 111383 | 9537.35 | 2.62% |
| 2025-07-25 | 8.58 | 8.66 | 0.01 | 0.12% | 8.51 | 8.68 | 103323 | 8897.20 | 2.43% |
| 2025-07-24 | 8.91 | 8.65 | -0.20 | -2.26% | 8.47 | 8.91 | 245153 | 21181.28 | 5.76% |
| 2025-07-23 | 9.00 | 8.85 | -0.21 | -2.32% | 8.84 | 9.00 | 169336 | 15089.24 | 3.98% |
| 2025-07-22 | 9.03 | 9.06 | 0.06 | 0.67% | 8.89 | 9.18 | 230340 | 20843.82 | 5.41% |
| 2025-07-21 | 8.81 | 9.00 | 0.10 | 1.12% | 8.72 | 9.42 | 427097 | 39028.13 | 10.04% |
| 2025-07-18 | 8.90 | 8.90 | 0.17 | 1.95% | 8.67 | 8.94 | 298689 | 26366.84 | 7.02% |
| 2025-07-17 | 8.43 | 8.73 | 0.30 | 3.56% | 8.43 | 8.95 | 397610 | 34719.02 | 9.35% |
| 2025-07-16 | 8.33 | 8.43 | 0.02 | 0.24% | 7.79 | 8.59 | 361319 | 30017.32 | 8.49% |
| 2025-07-15 | 8.74 | 8.41 | 0.09 | 1.08% | 8.32 | 9.15 | 588484 | 51036.07 | 13.83% |
| 2025-07-14 | 7.69 | 8.32 | 0.76 | 10.05% | 7.69 | 8.32 | 142582 | 11720.65 | 3.35% |
| 2025-07-11 | 7.47 | 7.56 | 0.09 | 1.20% | 7.32 | 7.61 | 133803 | 9980.32 | 3.14% |
| 2025-07-10 | 7.54 | 7.47 | -0.10 | -1.32% | 7.41 | 7.65 | 128301 | 9631.87 | 3.02% |
| 2025-07-09 | 7.39 | 7.57 | 0.18 | 2.44% | 7.32 | 7.65 | 202425 | 15264.54 | 4.76% |
| 2025-07-08 | 7.32 | 7.39 | 0.07 | 0.96% | 7.24 | 7.55 | 281393 | 20822.38 | 6.61% |
| 2025-07-07 | 7.61 | 7.32 | -0.81 | -9.96% | 7.32 | 7.80 | 405946 | 30298.55 | 9.54% |
| 2025-07-04 | 8.24 | 8.13 | -0.10 | -1.22% | 7.99 | 8.35 | 134137 | 10903.89 | 3.15% |
| 2025-07-03 | 8.28 | 8.23 | -0.03 | -0.36% | 8.14 | 8.34 | 78438 | 6452.65 | 1.84% |
| 2025-07-02 | 8.22 | 8.26 | 0.08 | 0.98% | 8.12 | 8.55 | 237251 | 19729.63 | 5.58% |
| 2025-07-01 | 8.30 | 8.18 | -0.14 | -1.68% | 8.06 | 8.33 | 165304 | 13509.59 | 3.89% |
| 2025-06-30 | 8.72 | 8.32 | -0.37 | -4.26% | 8.28 | 8.84 | 232394 | 19552.48 | 5.46% |
| 2025-06-27 | 8.52 | 8.69 | 0.13 | 1.52% | 8.50 | 8.89 | 219464 | 19113.55 | 5.16% |
| 2025-06-26 | 8.61 | 8.56 | -0.06 | -0.70% | 8.48 | 8.70 | 128643 | 10974.00 | 3.02% |
| 2025-06-25 | 8.61 | 8.62 | 0.05 | 0.58% | 8.44 | 8.85 | 192579 | 16551.91 | 4.53% |
| 2025-06-24 | 8.49 | 8.57 | 0.04 | 0.47% | 8.49 | 8.91 | 199049 | 17243.04 | 4.68% |
| 2025-06-23 | 7.97 | 8.53 | 0.51 | 6.36% | 7.87 | 8.72 | 278980 | 23643.43 | 6.56% |
| 2025-06-20 | 8.20 | 8.02 | -0.23 | -2.79% | 7.86 | 8.38 | 226572 | 18282.15 | 5.33% |
| 2025-06-19 | 8.57 | 8.25 | -0.25 | -2.94% | 8.10 | 8.58 | 174584 | 14621.09 | 4.10% |
| 2025-06-18 | 8.29 | 8.50 | 0.12 | 1.43% | 8.20 | 8.55 | 213706 | 18089.65 | 5.02% |
| 2025-06-17 | 8.32 | 8.38 | 0.06 | 0.72% | 8.00 | 8.40 | 231808 | 19103.93 | 5.45% |
| 2025-06-16 | 8.33 | 8.32 | -0.01 | -0.12% | 8.13 | 8.50 | 256915 | 21459.65 | 6.04% |
| 2025-06-13 | 8.33 | 8.33 | -0.92 | -9.95% | 8.33 | 8.90 | 425618 | 36084.39 | 10.00% |
| 2025-06-12 | 9.62 | 9.25 | -0.18 | -1.91% | 8.93 | 9.65 | 350464 | 32296.53 | 8.24% |
| 2025-06-11 | 9.17 | 9.43 | 0.21 | 2.28% | 8.90 | 9.75 | 514092 | 48011.70 | 12.08% |
| 2025-06-10 | 9.80 | 9.22 | -0.95 | -9.34% | 9.15 | 10.20 | 691923 | 65680.41 | 16.26% |
| 2025-06-09 | 9.28 | 10.17 | 0.91 | 9.83% | 9.08 | 10.19 | 638022 | 62462.15 | 15.00% |
| 2025-06-06 | 8.45 | 9.26 | 0.84 | 9.98% | 8.25 | 9.26 | 532807 | 47468.70 | 12.52% |
| 2025-06-05 | 8.30 | 8.42 | 0.18 | 2.18% | 8.21 | 8.78 | 303724 | 25549.42 | 7.14% |
| 2025-06-04 | 7.95 | 8.24 | 0.28 | 3.52% | 7.91 | 8.54 | 372844 | 30930.49 | 8.76% |
| 2025-06-03 | 7.84 | 7.96 | 0.11 | 1.40% | 7.83 | 8.16 | 217388 | 17408.61 | 5.11% |
| 2025-05-30 | 8.05 | 7.85 | -0.24 | -2.97% | 7.77 | 8.14 | 231496 | 18301.73 | 5.44% |
| 2025-05-29 | 8.37 | 8.09 | -0.28 | -3.35% | 8.07 | 8.37 | 276067 | 22555.91 | 6.49% |
| 2025-05-28 | 8.15 | 8.37 | 0.12 | 1.45% | 8.09 | 8.48 | 392309 | 32499.49 | 9.22% |
| 2025-05-27 | 7.90 | 8.25 | 0.40 | 5.10% | 7.70 | 8.43 | 442630 | 35977.01 | 10.40% |
| 2025-05-26 | 8.06 | 7.85 | -0.21 | -2.61% | 7.64 | 8.12 | 393711 | 30711.52 | 9.25% |
| 2025-05-23 | 8.09 | 8.06 | -0.11 | -1.35% | 7.94 | 8.81 | 571589 | 47606.47 | 13.43% |
| 2025-05-22 | 7.69 | 8.17 | 0.40 | 5.15% | 7.57 | 8.36 | 530441 | 42931.27 | 12.47% |
| 2025-05-21 | 7.65 | 7.77 | 0.08 | 1.04% | 7.55 | 7.89 | 336813 | 26011.83 | 7.92% |
| 2025-05-20 | 7.72 | 7.69 | -0.21 | -2.66% | 7.50 | 7.80 | 473524 | 36230.95 | 11.13% |
| 2025-05-19 | 7.60 | 7.90 | -0.10 | -1.25% | 7.59 | 8.00 | 540911 | 42249.86 | 12.71% |
| 2025-05-16 | 7.59 | 8.00 | 0.01 | 0.13% | 7.28 | 8.45 | 852316 | 67293.94 | 20.03% |
| 2025-05-15 | 7.35 | 7.99 | 0.73 | 10.06% | 7.06 | 7.99 | 955494 | 72651.69 | 22.46% |
| 2025-05-14 | 6.61 | 7.26 | 0.66 | 10.00% | 6.50 | 7.26 | 665572 | 46614.90 | 15.64% |
| 2025-05-13 | 6.48 | 6.60 | 0.31 | 4.93% | 6.37 | 6.83 | 494429 | 32334.94 | 11.62% |
| 2025-05-12 | 6.20 | 6.29 | 0.12 | 1.94% | 6.05 | 6.56 | 458582 | 28751.04 | 10.78% |
| 2025-05-09 | 5.79 | 6.17 | 0.26 | 4.40% | 5.74 | 6.19 | 547322 | 32687.53 | 12.86% |
| 2025-05-08 | 5.88 | 5.91 | -0.13 | -2.15% | 5.87 | 6.30 | 628448 | 37731.39 | 14.77% |
| 2025-05-07 | 6.89 | 6.04 | -0.22 | -3.51% | 6.01 | 6.89 | 886760 | 56721.13 | 20.84% |
| 2025-05-06 | 5.76 | 6.26 | 0.57 | 10.02% | 5.69 | 6.26 | 173503 | 10573.98 | 4.08% |
| 2025-04-30 | 5.17 | 5.69 | 0.52 | 10.06% | 5.17 | 5.69 | 353714 | 19564.55 | 8.31% |
| 2025-04-29 | 4.85 | 5.17 | 0.37 | 7.71% | 4.81 | 5.24 | 284363 | 14354.27 | 6.68% |
| 2025-04-28 | 4.90 | 4.80 | -0.11 | -2.24% | 4.75 | 4.92 | 122657 | 5889.18 | 2.88% |
| 2025-04-25 | 4.92 | 4.91 | -0.02 | -0.41% | 4.90 | 5.03 | 114947 | 5685.14 | 2.70% |
| 2025-04-24 | 5.02 | 4.93 | -0.11 | -2.18% | 4.91 | 5.05 | 175883 | 8732.43 | 4.13% |
| 2025-04-23 | 5.20 | 5.04 | -0.14 | -2.70% | 5.03 | 5.27 | 249823 | 12785.95 | 5.87% |
| 2025-04-22 | 5.13 | 5.18 | 0.10 | 1.97% | 5.13 | 5.55 | 305301 | 15948.78 | 7.18% |
| 2025-04-21 | 5.05 | 5.08 | -0.06 | -1.17% | 5.01 | 5.20 | 285617 | 14528.61 | 6.71% |
| 2025-04-18 | 5.32 | 5.14 | -0.18 | -3.38% | 5.06 | 5.72 | 502271 | 26718.59 | 11.81% |
| 2025-04-17 | 5.50 | 5.32 | -0.47 | -8.12% | 5.26 | 5.68 | 663202 | 36085.25 | 15.59% |
| 2025-04-16 | 6.28 | 5.79 | -0.16 | -2.69% | 5.70 | 6.55 | 928150 | 58347.75 | 21.82% |
| 2025-04-15 | 5.42 | 5.95 | 0.54 | 9.98% | 5.32 | 5.95 | 366126 | 21167.35 | 8.61% |
| 2025-04-14 | 5.03 | 5.41 | 0.42 | 8.42% | 5.00 | 5.44 | 227760 | 11990.63 | 5.35% |
| 2025-04-11 | 4.79 | 4.99 | 0.17 | 3.53% | 4.79 | 5.06 | 147076 | 7330.97 | 3.46% |
| 2025-04-10 | 4.80 | 4.82 | 0.14 | 2.99% | 4.70 | 4.93 | 131348 | 6389.24 | 3.09% |
| 2025-04-09 | 4.50 | 4.68 | 0.09 | 1.96% | 4.16 | 4.70 | 168055 | 7466.92 | 3.95% |
| 2025-04-08 | 4.85 | 4.59 | -0.44 | -8.75% | 4.54 | 4.88 | 185605 | 8656.19 | 4.36% |
上证大盘股票行情在线 K线走势图
