*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 |
|---|
| 2025-08-01 | 4.16 | 4.02 | -0.14 | -3.37% | 3.95 | 4.25 | 532184 | 21447.51 | 0.84% |
| 2025-07-31 | 4.34 | 4.16 | -0.22 | -5.02% | 4.16 | 4.34 | 546776 | 23055.27 | 0.86% |
| 2025-07-30 | 3.99 | 4.38 | 0.21 | 5.04% | 3.99 | 4.38 | 671241 | 28536.25 | 1.05% |
| 2025-07-29 | 4.17 | 4.17 | -0.22 | -5.01% | 4.17 | 4.25 | 170851 | 7136.73 | 0.27% |
| 2025-07-28 | 4.40 | 4.39 | -0.23 | -4.98% | 4.39 | 4.52 | 324059 | 14286.93 | 0.51% |
| 2025-07-25 | 4.99 | 4.62 | -0.23 | -4.74% | 4.62 | 5.00 | 641556 | 30540.94 | 1.01% |
| 2025-07-24 | 4.60 | 4.85 | 0.07 | 1.46% | 4.60 | 4.99 | 632664 | 30346.30 | 0.99% |
| 2025-07-23 | 5.09 | 4.78 | -0.25 | -4.97% | 4.78 | 5.09 | 752111 | 36453.45 | 1.18% |
| 2025-07-22 | 5.11 | 5.03 | 0.16 | 3.29% | 4.70 | 5.11 | 1256012 | 63042.78 | 1.97% |
| 2025-07-21 | 4.81 | 4.87 | 0.23 | 4.96% | 4.72 | 4.87 | 297891 | 14346.19 | 0.47% |
| 2025-07-18 | 4.64 | 4.64 | 0.22 | 4.98% | 4.59 | 4.64 | 385919 | 17905.23 | 0.61% |
| 2025-07-17 | 4.42 | 4.42 | 0.21 | 4.99% | 4.42 | 4.42 | 50123 | 2215.45 | 0.08% |
| 2025-07-16 | 4.02 | 4.21 | 0.20 | 4.99% | 4.02 | 4.21 | 234239 | 9713.01 | 0.37% |
| 2025-07-15 | 4.12 | 4.01 | -0.10 | -2.43% | 3.90 | 4.19 | 1058639 | 42346.61 | 1.66% |
| 2025-07-14 | 4.11 | 4.11 | 0.20 | 5.12% | 4.00 | 4.11 | 838869 | 34438.87 | 1.32% |
| 2025-07-11 | 3.91 | 3.91 | 0.19 | 5.11% | 3.91 | 3.91 | 52098 | 2037.05 | 0.08% |
| 2025-07-10 | 3.72 | 3.72 | 0.18 | 5.08% | 3.72 | 3.72 | 52822 | 1964.99 | 0.08% |
| 2025-07-09 | 3.48 | 3.54 | 0.17 | 5.04% | 3.45 | 3.54 | 319547 | 11238.74 | 0.50% |
| 2025-07-08 | 3.37 | 3.37 | 0.16 | 4.98% | 3.25 | 3.37 | 942758 | 31667.35 | 1.48% |
| 2025-04-30 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 4546021 | 144535.97 | 7.14% |
| 2025-04-29 | 3.18 | 3.17 | -0.02 | -0.63% | 3.10 | 3.19 | 5188328 | 163792.14 | 8.15% |
| 2025-04-28 | 3.20 | 3.19 | 0.00 | 0.00% | 3.18 | 3.21 | 1913436 | 61145.15 | 3.01% |
| 2025-04-25 | 3.20 | 3.19 | 0.00 | 0.00% | 3.18 | 3.21 | 1679504 | 53648.16 | 2.64% |
| 2025-04-24 | 3.21 | 3.19 | -0.02 | -0.62% | 3.18 | 3.24 | 2195354 | 70369.56 | 3.45% |
| 2025-04-23 | 3.16 | 3.21 | 0.08 | 2.56% | 3.15 | 3.24 | 3828640 | 121944.84 | 6.01% |
| 2025-04-22 | 3.13 | 3.13 | 0.15 | 5.03% | 3.13 | 3.13 | 421598 | 13196.02 | 0.66% |
| 2025-04-21 | 2.98 | 2.98 | 0.14 | 4.93% | 2.98 | 2.98 | 120163 | 3580.86 | 0.19% |
| 2025-04-18 | 2.87 | 2.84 | -0.01 | -0.35% | 2.81 | 2.87 | 965647 | 27384.70 | 1.52% |
| 2025-04-17 | 2.81 | 2.85 | 0.05 | 1.79% | 2.80 | 2.89 | 1158498 | 32954.81 | 1.82% |
| 2025-04-16 | 2.77 | 2.80 | 0.02 | 0.72% | 2.76 | 2.81 | 944186 | 26319.65 | 1.48% |
| 2025-04-15 | 2.68 | 2.78 | 0.11 | 4.12% | 2.67 | 2.79 | 1590715 | 43414.85 | 2.50% |
| 2025-04-14 | 2.68 | 2.67 | -0.01 | -0.37% | 2.67 | 2.69 | 899675 | 24072.08 | 1.41% |
| 2025-04-11 | 2.67 | 2.68 | 0.01 | 0.37% | 2.66 | 2.71 | 1220023 | 32754.78 | 1.92% |
| 2025-04-10 | 2.66 | 2.67 | 0.01 | 0.38% | 2.64 | 2.68 | 1219854 | 32438.48 | 1.92% |
| 2025-04-09 | 2.63 | 2.66 | 0.02 | 0.76% | 2.62 | 2.69 | 1230634 | 32702.45 | 1.93% |
| 2025-04-08 | 2.69 | 2.64 | -0.05 | -1.86% | 2.61 | 2.70 | 2187435 | 58102.96 | 3.44% |
| 2025-04-07 | 2.69 | 2.69 | 0.13 | 5.08% | 2.65 | 2.69 | 2821220 | 75834.46 | 4.43% |
| 2025-04-03 | 2.56 | 2.56 | 0.12 | 4.92% | 2.56 | 2.56 | 68866 | 1762.96 | 0.11% |
| 2025-04-02 | 2.35 | 2.44 | 0.10 | 4.27% | 2.34 | 2.45 | 839943 | 20136.76 | 1.32% |
| 2025-04-01 | 2.33 | 2.34 | 0.02 | 0.86% | 2.33 | 2.37 | 485400 | 11393.70 | 0.76% |
| 2025-03-31 | 2.31 | 2.32 | -0.01 | -0.43% | 2.31 | 2.37 | 443871 | 10360.10 | 0.70% |
| 2025-03-28 | 2.31 | 2.33 | 0.03 | 1.30% | 2.28 | 2.35 | 574066 | 13328.76 | 0.90% |
| 2025-03-27 | 2.33 | 2.30 | -0.03 | -1.29% | 2.30 | 2.39 | 642494 | 15094.35 | 1.01% |
| 2025-03-26 | 2.29 | 2.33 | 0.01 | 0.43% | 2.25 | 2.36 | 740163 | 17012.29 | 1.16% |
| 2025-03-25 | 2.23 | 2.32 | 0.10 | 4.50% | 2.18 | 2.33 | 853096 | 19346.59 | 1.34% |
| 2025-03-24 | 2.19 | 2.22 | 0.03 | 1.37% | 2.14 | 2.26 | 1111209 | 24443.00 | 1.75% |
| 2025-03-21 | 2.17 | 2.19 | 0.10 | 4.78% | 2.16 | 2.19 | 999508 | 21847.18 | 1.57% |
| 2025-03-20 | 2.04 | 2.09 | 0.05 | 2.45% | 2.02 | 2.13 | 1211582 | 25176.08 | 1.90% |
| 2025-03-19 | 2.06 | 2.04 | -0.10 | -4.67% | 2.03 | 2.21 | 2474918 | 51388.68 | 3.89% |
| 2025-03-18 | 2.14 | 2.14 | -0.11 | -4.89% | 2.14 | 2.14 | 136287 | 2916.54 | 0.21% |
| 2025-03-17 | 2.25 | 2.25 | -0.12 | -5.06% | 2.25 | 2.25 | 189910 | 4272.98 | 0.30% |
| 2025-03-14 | 2.35 | 2.37 | 0.00 | 0.00% | 2.34 | 2.39 | 347864 | 8218.09 | 0.55% |
| 2025-03-13 | 2.36 | 2.37 | 0.02 | 0.85% | 2.34 | 2.42 | 442556 | 10536.26 | 0.70% |
| 2025-03-12 | 2.37 | 2.35 | -0.04 | -1.67% | 2.35 | 2.38 | 306134 | 7225.21 | 0.48% |
| 2025-03-11 | 2.26 | 2.39 | 0.10 | 4.37% | 2.26 | 2.40 | 585040 | 13662.72 | 0.92% |
| 2025-03-10 | 2.32 | 2.29 | -0.07 | -2.97% | 2.25 | 2.34 | 621349 | 14263.14 | 0.98% |
| 2025-03-07 | 2.32 | 2.36 | -0.01 | -0.42% | 2.25 | 2.38 | 889943 | 20453.94 | 1.40% |
| 2025-03-06 | 2.48 | 2.37 | -0.12 | -4.82% | 2.37 | 2.49 | 820235 | 19642.46 | 1.29% |
| 2025-03-05 | 2.49 | 2.49 | 0.00 | 0.00% | 2.48 | 2.51 | 254671 | 6341.17 | 0.40% |
| 2025-03-04 | 2.46 | 2.49 | 0.01 | 0.40% | 2.45 | 2.51 | 343551 | 8488.82 | 0.54% |
| 2025-03-03 | 2.45 | 2.48 | 0.00 | 0.00% | 2.44 | 2.49 | 299739 | 7405.34 | 0.47% |
| 2025-02-28 | 2.48 | 2.48 | 0.01 | 0.40% | 2.47 | 2.52 | 412798 | 10285.70 | 0.65% |
| 2025-02-27 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.48 | 246526 | 6075.46 | 0.39% |
| 2025-02-26 | 2.50 | 2.47 | -0.03 | -1.20% | 2.47 | 2.53 | 412874 | 10293.22 | 0.65% |
| 2025-02-25 | 2.45 | 2.50 | 0.01 | 0.40% | 2.45 | 2.53 | 390885 | 9775.57 | 0.61% |
| 2025-02-24 | 2.50 | 2.49 | -0.03 | -1.19% | 2.43 | 2.50 | 461125 | 11389.82 | 0.72% |
| 2025-02-21 | 2.49 | 2.52 | -0.02 | -0.79% | 2.47 | 2.54 | 696200 | 17427.84 | 1.09% |
| 2025-02-20 | 2.42 | 2.54 | 0.12 | 4.96% | 2.42 | 2.54 | 1000802 | 24820.71 | 1.57% |
| 2025-02-19 | 2.51 | 2.42 | -0.13 | -5.10% | 2.42 | 2.52 | 1397466 | 34305.35 | 2.20% |
| 2025-02-18 | 2.67 | 2.55 | -0.13 | -4.85% | 2.55 | 2.68 | 1035868 | 26740.85 | 1.63% |
| 2025-02-17 | 2.72 | 2.68 | 0.00 | 0.00% | 2.67 | 2.72 | 482032 | 12974.36 | 0.76% |
| 2025-02-14 | 2.70 | 2.68 | -0.01 | -0.37% | 2.66 | 2.70 | 495893 | 13277.22 | 0.78% |
| 2025-02-13 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.72 | 588896 | 15876.33 | 0.93% |
| 2025-02-12 | 2.72 | 2.70 | -0.01 | -0.37% | 2.69 | 2.73 | 482510 | 13055.48 | 0.76% |
| 2025-02-11 | 2.70 | 2.71 | 0.03 | 1.12% | 2.70 | 2.76 | 747018 | 20349.54 | 1.17% |
| 2025-02-10 | 2.71 | 2.68 | -0.03 | -1.11% | 2.68 | 2.72 | 625130 | 16845.32 | 0.98% |
| 2025-02-07 | 2.71 | 2.71 | 0.00 | 0.00% | 2.70 | 2.75 | 616511 | 16758.44 | 0.97% |
| 2025-02-06 | 2.74 | 2.71 | -0.02 | -0.73% | 2.70 | 2.76 | 779323 | 21160.19 | 1.22% |
| 2025-02-05 | 2.78 | 2.73 | -0.07 | -2.50% | 2.72 | 2.79 | 940104 | 25851.28 | 1.48% |
| 2025-01-27 | 2.72 | 2.80 | 0.11 | 4.09% | 2.70 | 2.82 | 1358723 | 37561.42 | 2.13% |
上证大盘股票行情在线 K线走势图
