*ST新潮(600777)股票行情
*ST新潮(600777)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 |
|---|
| 2026-02-09 | 4.10 | 4.11 | 0.01 | 0.24% | 4.09 | 4.12 | 101833 | 4178.20 | 0.16% |
| 2026-02-06 | 4.06 | 4.10 | 0.02 | 0.49% | 4.05 | 4.13 | 175050 | 7175.92 | 0.27% |
| 2026-02-05 | 4.13 | 4.08 | -0.05 | -1.21% | 4.07 | 4.14 | 185450 | 7598.23 | 0.29% |
| 2026-02-04 | 4.11 | 4.13 | 0.04 | 0.98% | 4.08 | 4.14 | 140764 | 5778.83 | 0.22% |
| 2026-02-03 | 4.10 | 4.09 | 0.01 | 0.25% | 4.08 | 4.13 | 142720 | 5848.70 | 0.22% |
| 2026-02-02 | 4.16 | 4.08 | -0.07 | -1.69% | 4.06 | 4.16 | 218250 | 8923.64 | 0.34% |
| 2026-01-30 | 4.16 | 4.15 | 0.02 | 0.48% | 4.12 | 4.24 | 272085 | 11323.26 | 0.43% |
| 2026-01-29 | 4.22 | 4.13 | -0.12 | -2.82% | 4.04 | 4.30 | 632156 | 26229.50 | 0.99% |
| 2026-01-28 | 4.14 | 4.25 | 0.14 | 3.41% | 4.13 | 4.30 | 428465 | 18159.12 | 0.67% |
| 2026-01-27 | 4.15 | 4.11 | -0.09 | -2.14% | 4.07 | 4.18 | 356400 | 14683.60 | 0.56% |
| 2026-01-26 | 4.08 | 4.20 | 0.12 | 2.94% | 4.06 | 4.28 | 556895 | 23386.36 | 0.87% |
| 2026-01-23 | 4.11 | 4.08 | -0.02 | -0.49% | 4.06 | 4.12 | 205623 | 8397.30 | 0.32% |
| 2026-01-22 | 4.05 | 4.10 | 0.06 | 1.49% | 4.05 | 4.15 | 257838 | 10592.87 | 0.41% |
| 2026-01-21 | 4.08 | 4.04 | -0.04 | -0.98% | 4.04 | 4.09 | 179027 | 7278.35 | 0.28% |
| 2026-01-20 | 4.10 | 4.08 | -0.04 | -0.97% | 4.07 | 4.13 | 157305 | 6419.74 | 0.25% |
| 2026-01-19 | 4.16 | 4.12 | -0.02 | -0.48% | 4.11 | 4.23 | 281249 | 11680.22 | 0.44% |
| 2026-01-16 | 4.19 | 4.14 | 0.03 | 0.73% | 4.05 | 4.31 | 609368 | 25412.88 | 0.96% |
| 2026-01-15 | 3.91 | 4.11 | 0.20 | 5.12% | 3.90 | 4.11 | 507395 | 20604.87 | 0.80% |
| 2026-01-14 | 3.92 | 3.91 | -0.01 | -0.26% | 3.89 | 3.95 | 197538 | 7744.16 | 0.31% |
| 2026-01-13 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.94 | 163340 | 6412.97 | 0.26% |
| 2026-01-12 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 3.95 | 180287 | 7079.42 | 0.28% |
| 2026-01-09 | 3.89 | 3.95 | 0.06 | 1.54% | 3.89 | 3.97 | 227769 | 8979.04 | 0.36% |
| 2026-01-08 | 3.88 | 3.89 | 0.02 | 0.52% | 3.87 | 3.91 | 136587 | 5317.24 | 0.21% |
| 2026-01-07 | 3.89 | 3.87 | -0.02 | -0.51% | 3.86 | 3.89 | 106489 | 4125.57 | 0.17% |
| 2026-01-06 | 3.87 | 3.89 | 0.01 | 0.26% | 3.84 | 3.91 | 134973 | 5226.22 | 0.21% |
| 2026-01-05 | 3.86 | 3.88 | 0.04 | 1.04% | 3.86 | 3.95 | 129411 | 5031.93 | 0.20% |
| 2025-12-31 | 3.84 | 3.84 | 0.00 | 0.00% | 3.82 | 3.84 | 86407 | 3309.78 | 0.14% |
| 2025-12-30 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.85 | 102841 | 3945.42 | 0.16% |
| 2025-12-29 | 3.87 | 3.85 | -0.03 | -0.77% | 3.83 | 3.92 | 199141 | 7709.20 | 0.31% |
| 2025-12-26 | 3.88 | 3.88 | 0.00 | 0.00% | 3.86 | 3.89 | 85355 | 3304.01 | 0.13% |
| 2025-12-25 | 3.92 | 3.88 | -0.02 | -0.51% | 3.87 | 3.93 | 99247 | 3859.85 | 0.16% |
| 2025-12-24 | 3.89 | 3.90 | 0.00 | 0.00% | 3.86 | 3.92 | 87673 | 3416.88 | 0.14% |
| 2025-12-23 | 3.85 | 3.90 | 0.04 | 1.04% | 3.84 | 3.98 | 145217 | 5654.41 | 0.23% |
| 2025-12-22 | 3.85 | 3.86 | 0.01 | 0.26% | 3.84 | 3.87 | 81685 | 3148.99 | 0.13% |
| 2025-12-19 | 3.83 | 3.85 | 0.02 | 0.52% | 3.82 | 3.86 | 79035 | 3035.17 | 0.12% |
| 2025-12-18 | 3.86 | 3.83 | -0.04 | -1.03% | 3.83 | 3.87 | 82489 | 3172.88 | 0.13% |
| 2025-12-17 | 3.82 | 3.87 | 0.05 | 1.31% | 3.81 | 3.88 | 101532 | 3892.14 | 0.16% |
| 2025-12-16 | 3.86 | 3.82 | -0.04 | -1.04% | 3.82 | 3.87 | 103726 | 3979.53 | 0.16% |
| 2025-12-15 | 3.88 | 3.86 | -0.03 | -0.77% | 3.86 | 3.89 | 83732 | 3242.62 | 0.13% |
| 2025-12-12 | 3.90 | 3.89 | -0.01 | -0.26% | 3.88 | 3.91 | 77234 | 3005.08 | 0.12% |
| 2025-12-11 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 87650 | 3422.28 | 0.14% |
| 2025-12-10 | 3.87 | 3.91 | 0.02 | 0.51% | 3.87 | 3.91 | 81577 | 3171.37 | 0.13% |
| 2025-12-09 | 3.89 | 3.89 | -0.01 | -0.26% | 3.87 | 3.91 | 117829 | 4582.75 | 0.19% |
| 2025-12-08 | 3.90 | 3.90 | -0.01 | -0.26% | 3.89 | 3.91 | 83728 | 3266.70 | 0.13% |
| 2025-12-05 | 3.92 | 3.91 | -0.02 | -0.51% | 3.89 | 3.93 | 130102 | 5088.69 | 0.20% |
| 2025-12-04 | 3.97 | 3.93 | -0.07 | -1.75% | 3.93 | 3.99 | 147876 | 5850.39 | 0.23% |
| 2025-12-03 | 3.89 | 4.00 | 0.11 | 2.83% | 3.88 | 4.08 | 269038 | 10763.49 | 0.42% |
| 2025-12-02 | 3.90 | 3.89 | -0.01 | -0.26% | 3.88 | 3.91 | 77595 | 3020.54 | 0.12% |
| 2025-12-01 | 3.91 | 3.90 | -0.01 | -0.26% | 3.89 | 3.93 | 95591 | 3731.34 | 0.15% |
| 2025-11-28 | 3.91 | 3.91 | 0.00 | 0.00% | 3.90 | 3.93 | 98471 | 3857.11 | 0.15% |
| 2025-11-27 | 3.92 | 3.91 | -0.04 | -1.01% | 3.91 | 3.95 | 95707 | 3756.16 | 0.15% |
| 2025-11-26 | 4.01 | 3.95 | -0.06 | -1.50% | 3.94 | 4.01 | 122314 | 4846.36 | 0.19% |
| 2025-11-25 | 3.92 | 4.01 | 0.10 | 2.56% | 3.92 | 4.10 | 185871 | 7467.48 | 0.29% |
| 2025-11-24 | 3.86 | 3.91 | 0.04 | 1.03% | 3.86 | 3.93 | 93555 | 3648.78 | 0.15% |
| 2025-11-21 | 3.92 | 3.87 | -0.06 | -1.53% | 3.85 | 3.92 | 171836 | 6655.73 | 0.27% |
| 2025-11-20 | 3.95 | 3.93 | -0.03 | -0.76% | 3.91 | 3.96 | 142928 | 5618.32 | 0.22% |
| 2025-11-19 | 3.95 | 3.96 | 0.01 | 0.25% | 3.93 | 3.98 | 95057 | 3752.92 | 0.15% |
| 2025-11-18 | 4.00 | 3.95 | -0.07 | -1.74% | 3.90 | 4.01 | 226472 | 8979.17 | 0.36% |
| 2025-11-17 | 4.06 | 4.02 | -0.04 | -0.99% | 4.01 | 4.06 | 161860 | 6532.84 | 0.25% |
| 2025-11-14 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 137695 | 5597.92 | 0.22% |
| 2025-11-13 | 4.03 | 4.05 | 0.01 | 0.25% | 4.02 | 4.06 | 105584 | 4264.81 | 0.17% |
| 2025-11-12 | 4.05 | 4.04 | -0.01 | -0.25% | 4.01 | 4.05 | 105738 | 4263.79 | 0.17% |
| 2025-11-11 | 4.06 | 4.05 | -0.01 | -0.25% | 4.04 | 4.08 | 115975 | 4696.85 | 0.18% |
| 2025-11-10 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 162909 | 6614.06 | 0.26% |
| 2025-11-07 | 4.11 | 4.05 | -0.08 | -1.94% | 4.04 | 4.11 | 220697 | 8978.30 | 0.35% |
| 2025-11-06 | 4.06 | 4.13 | 0.06 | 1.47% | 4.06 | 4.20 | 212887 | 8812.27 | 0.33% |
| 2025-11-05 | 4.06 | 4.07 | -0.03 | -0.73% | 4.05 | 4.11 | 153771 | 6275.29 | 0.24% |
| 2025-11-04 | 4.19 | 4.10 | -0.08 | -1.91% | 4.09 | 4.19 | 209450 | 8646.03 | 0.33% |
| 2025-11-03 | 4.20 | 4.18 | -0.02 | -0.48% | 4.17 | 4.22 | 135339 | 5672.27 | 0.21% |
| 2025-10-31 | 4.22 | 4.20 | -0.02 | -0.47% | 4.17 | 4.24 | 140522 | 5898.19 | 0.22% |
| 2025-10-30 | 4.22 | 4.22 | 0.00 | 0.00% | 4.14 | 4.22 | 219986 | 9221.00 | 0.35% |
| 2025-10-29 | 4.12 | 4.22 | 0.09 | 2.18% | 4.09 | 4.29 | 275649 | 11550.60 | 0.43% |
| 2025-10-28 | 4.15 | 4.13 | -0.01 | -0.24% | 4.11 | 4.16 | 153309 | 6330.25 | 0.24% |
| 2025-10-27 | 4.17 | 4.14 | -0.02 | -0.48% | 4.10 | 4.18 | 147054 | 6087.69 | 0.23% |
| 2025-10-24 | 4.18 | 4.16 | -0.01 | -0.24% | 4.14 | 4.21 | 145304 | 6050.32 | 0.23% |
| 2025-10-23 | 4.21 | 4.17 | -0.03 | -0.71% | 4.13 | 4.27 | 222537 | 9338.23 | 0.35% |
| 2025-10-22 | 4.22 | 4.20 | -0.05 | -1.18% | 4.12 | 4.25 | 196743 | 8239.43 | 0.31% |
| 2025-10-21 | 4.15 | 4.25 | 0.13 | 3.16% | 4.15 | 4.29 | 270978 | 11406.53 | 0.43% |
| 2025-10-20 | 4.07 | 4.12 | -0.06 | -1.44% | 4.03 | 4.13 | 306627 | 12507.47 | 0.48% |
| 2025-10-17 | 4.12 | 4.18 | 0.06 | 1.46% | 4.03 | 4.33 | 516289 | 21821.99 | 0.81% |
上证大盘股票行情在线 K线走势图
*ST新潮(600777)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
