新奥股份(600803)股票行情
新奥股份(600803)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 | 18.39 | 18.54 | 0.11 | 0.60% | 18.39 | 18.72 | 56806 | 10536.84 | 0.20% |
| 2025-07-31 | 18.60 | 18.43 | -0.22 | -1.18% | 18.38 | 18.60 | 50411 | 9296.16 | 0.18% |
| 2025-07-30 | 18.47 | 18.65 | 0.20 | 1.08% | 18.46 | 18.74 | 48055 | 8944.07 | 0.17% |
| 2025-07-29 | 18.66 | 18.45 | -0.21 | -1.13% | 18.35 | 18.67 | 59570 | 10989.48 | 0.21% |
| 2025-07-28 | 18.49 | 18.66 | 0.16 | 0.86% | 18.45 | 18.80 | 87897 | 16430.03 | 0.31% |
| 2025-07-25 | 18.52 | 18.50 | -0.02 | -0.11% | 18.42 | 18.67 | 55476 | 10274.59 | 0.20% |
| 2025-07-24 | 18.45 | 18.52 | 0.07 | 0.38% | 18.35 | 18.55 | 55175 | 10182.98 | 0.20% |
| 2025-07-23 | 18.80 | 18.45 | -0.25 | -1.34% | 18.45 | 18.88 | 78467 | 14598.36 | 0.28% |
| 2025-07-22 | 18.81 | 18.70 | -0.05 | -0.27% | 18.35 | 18.81 | 82560 | 15334.43 | 0.29% |
| 2025-07-21 | 19.68 | 19.78 | 0.16 | 0.82% | 19.62 | 19.81 | 71712 | 14150.88 | 0.25% |
| 2025-07-18 | 19.65 | 19.62 | 0.01 | 0.05% | 19.42 | 19.78 | 67918 | 13327.75 | 0.24% |
| 2025-07-17 | 19.60 | 19.61 | 0.00 | 0.00% | 19.55 | 19.68 | 43998 | 8629.85 | 0.16% |
| 2025-07-16 | 19.57 | 19.61 | 0.12 | 0.62% | 19.49 | 19.68 | 52199 | 10235.59 | 0.19% |
| 2025-07-15 | 19.27 | 19.49 | 0.19 | 0.98% | 19.25 | 19.53 | 52419 | 10189.48 | 0.19% |
| 2025-07-14 | 19.21 | 19.30 | 0.16 | 0.84% | 19.17 | 19.43 | 58272 | 11262.29 | 0.21% |
| 2025-07-11 | 19.15 | 19.14 | 0.00 | 0.00% | 19.11 | 19.31 | 93170 | 17883.44 | 0.33% |
| 2025-07-10 | 19.25 | 19.14 | -0.06 | -0.31% | 19.14 | 19.36 | 49637 | 9529.12 | 0.18% |
| 2025-07-09 | 19.50 | 19.20 | -0.30 | -1.54% | 19.18 | 19.59 | 73557 | 14212.54 | 0.26% |
| 2025-07-08 | 19.82 | 19.50 | -0.32 | -1.61% | 19.48 | 19.95 | 58808 | 11536.07 | 0.21% |
| 2025-07-07 | 19.70 | 19.82 | 0.19 | 0.97% | 19.52 | 19.85 | 55018 | 10844.22 | 0.20% |
| 2025-07-04 | 19.93 | 19.63 | -0.26 | -1.31% | 19.54 | 20.02 | 80377 | 15851.33 | 0.28% |
| 2025-07-03 | 19.38 | 19.89 | 0.51 | 2.63% | 19.28 | 20.05 | 146488 | 29024.67 | 0.52% |
| 2025-07-02 | 18.78 | 19.38 | 0.58 | 3.09% | 18.75 | 19.44 | 116197 | 22306.55 | 0.41% |
| 2025-07-01 | 18.92 | 18.80 | -0.10 | -0.53% | 18.71 | 18.99 | 60236 | 11315.39 | 0.21% |
| 2025-06-30 | 18.71 | 18.90 | 0.20 | 1.07% | 18.65 | 18.99 | 57749 | 10919.28 | 0.20% |
| 2025-06-27 | 18.64 | 18.70 | -0.01 | -0.05% | 18.63 | 18.78 | 34715 | 6495.00 | 0.12% |
| 2025-06-26 | 18.75 | 18.71 | -0.05 | -0.27% | 18.63 | 18.94 | 55126 | 10335.15 | 0.20% |
| 2025-06-25 | 18.78 | 18.76 | -0.08 | -0.42% | 18.66 | 18.86 | 37267 | 6994.98 | 0.13% |
| 2025-06-24 | 18.70 | 18.84 | 0.14 | 0.75% | 18.43 | 18.84 | 56397 | 10550.71 | 0.20% |
| 2025-06-23 | 18.56 | 18.70 | 0.14 | 0.75% | 18.56 | 18.85 | 38423 | 7185.73 | 0.14% |
| 2025-06-20 | 18.73 | 18.56 | -0.18 | -0.96% | 18.56 | 18.78 | 39963 | 7449.38 | 0.14% |
| 2025-06-19 | 18.71 | 18.74 | 0.01 | 0.05% | 18.43 | 18.80 | 56607 | 10550.59 | 0.20% |
| 2025-06-18 | 18.90 | 18.73 | -0.13 | -0.69% | 18.72 | 18.90 | 34675 | 6506.72 | 0.12% |
| 2025-06-17 | 18.80 | 18.86 | 0.01 | 0.05% | 18.75 | 19.06 | 43042 | 8120.73 | 0.15% |
| 2025-06-16 | 19.28 | 18.85 | -0.23 | -1.21% | 18.81 | 19.33 | 102662 | 19514.57 | 0.36% |
| 2025-06-13 | 19.01 | 19.08 | 0.11 | 0.58% | 18.99 | 19.22 | 53026 | 10126.92 | 0.19% |
| 2025-06-12 | 19.07 | 18.97 | -0.12 | -0.63% | 18.92 | 19.16 | 35514 | 6739.29 | 0.13% |
| 2025-06-11 | 19.13 | 19.09 | 0.02 | 0.10% | 19.02 | 19.19 | 34044 | 6509.82 | 0.12% |
| 2025-06-10 | 19.18 | 19.07 | -0.11 | -0.57% | 19.00 | 19.22 | 45989 | 8788.14 | 0.16% |
| 2025-06-09 | 19.22 | 19.18 | -0.04 | -0.21% | 19.03 | 19.26 | 44602 | 8523.71 | 0.16% |
| 2025-06-06 | 19.10 | 19.22 | 0.15 | 0.79% | 19.06 | 19.28 | 35215 | 6767.10 | 0.12% |
| 2025-06-05 | 19.15 | 19.07 | -0.05 | -0.26% | 19.06 | 19.20 | 24124 | 4609.01 | 0.09% |
| 2025-06-04 | 19.22 | 19.12 | -0.08 | -0.42% | 19.09 | 19.32 | 36275 | 6960.47 | 0.13% |
| 2025-06-03 | 18.89 | 19.20 | 0.24 | 1.27% | 18.75 | 19.23 | 83013 | 15809.30 | 0.29% |
| 2025-05-30 | 19.00 | 18.96 | -0.02 | -0.11% | 18.72 | 19.17 | 92821 | 17583.80 | 0.33% |
| 2025-05-29 | 18.82 | 18.98 | 0.15 | 0.80% | 18.76 | 18.99 | 46813 | 8855.96 | 0.17% |
| 2025-05-28 | 18.83 | 18.83 | 0.01 | 0.05% | 18.77 | 18.92 | 33176 | 6253.26 | 0.12% |
| 2025-05-27 | 18.79 | 18.82 | -0.01 | -0.05% | 18.78 | 18.99 | 42809 | 8073.19 | 0.15% |
| 2025-05-26 | 19.13 | 18.83 | -0.37 | -1.93% | 18.80 | 19.17 | 87970 | 16620.66 | 0.31% |
| 2025-05-23 | 19.41 | 19.20 | -0.21 | -1.08% | 19.20 | 19.53 | 61018 | 11806.53 | 0.22% |
| 2025-05-22 | 19.52 | 19.41 | -0.16 | -0.82% | 19.40 | 19.55 | 41461 | 8065.07 | 0.15% |
| 2025-05-21 | 19.56 | 19.57 | 0.07 | 0.36% | 19.43 | 19.65 | 52765 | 10321.77 | 0.19% |
| 2025-05-20 | 19.53 | 19.50 | 0.04 | 0.21% | 19.43 | 19.63 | 65575 | 12823.59 | 0.23% |
| 2025-05-19 | 19.43 | 19.46 | 0.03 | 0.15% | 19.41 | 19.70 | 79458 | 15523.32 | 0.28% |
| 2025-05-16 | 19.39 | 19.43 | 0.03 | 0.15% | 19.25 | 19.45 | 60966 | 11791.42 | 0.22% |
| 2025-05-15 | 19.38 | 19.40 | -0.03 | -0.15% | 19.33 | 19.52 | 76069 | 14780.68 | 0.27% |
| 2025-05-14 | 19.56 | 19.43 | -0.15 | -0.77% | 19.33 | 19.57 | 98574 | 19139.11 | 0.35% |
| 2025-05-13 | 19.70 | 19.58 | -0.12 | -0.61% | 19.44 | 19.75 | 63523 | 12415.29 | 0.23% |
| 2025-05-12 | 19.70 | 19.70 | 0.08 | 0.41% | 19.52 | 19.74 | 40281 | 7920.43 | 0.14% |
| 2025-05-09 | 19.85 | 19.62 | -0.23 | -1.16% | 19.52 | 19.96 | 80459 | 15841.36 | 0.29% |
| 2025-05-08 | 19.67 | 19.85 | 0.11 | 0.56% | 19.61 | 19.91 | 48653 | 9617.02 | 0.17% |
| 2025-05-07 | 20.00 | 19.74 | -0.01 | -0.05% | 19.64 | 20.00 | 59239 | 11673.96 | 0.21% |
| 2025-05-06 | 19.79 | 19.75 | -0.01 | -0.05% | 19.45 | 19.85 | 73910 | 14531.82 | 0.26% |
| 2025-04-30 | 20.00 | 19.76 | -0.17 | -0.85% | 19.66 | 20.05 | 54717 | 10836.53 | 0.19% |
| 2025-04-29 | 20.07 | 19.93 | -0.17 | -0.85% | 19.84 | 20.16 | 52025 | 10397.39 | 0.18% |
| 2025-04-28 | 19.69 | 20.10 | 0.25 | 1.26% | 19.59 | 20.37 | 92867 | 18625.92 | 0.33% |
| 2025-04-25 | 19.64 | 19.85 | 0.20 | 1.02% | 19.42 | 19.87 | 80997 | 15915.24 | 0.29% |
| 2025-04-24 | 19.44 | 19.65 | 0.21 | 1.08% | 19.42 | 19.77 | 61783 | 12126.21 | 0.22% |
| 2025-04-23 | 19.62 | 19.44 | -0.17 | -0.87% | 19.39 | 19.66 | 55916 | 10891.96 | 0.20% |
| 2025-04-22 | 19.62 | 19.61 | -0.02 | -0.10% | 19.44 | 19.79 | 70093 | 13785.21 | 0.25% |
| 2025-04-21 | 19.30 | 19.63 | 0.41 | 2.13% | 19.23 | 19.72 | 113617 | 22236.39 | 0.40% |
| 2025-04-18 | 19.25 | 19.22 | -0.09 | -0.47% | 19.06 | 19.30 | 55073 | 10549.95 | 0.20% |
| 2025-04-17 | 19.63 | 19.31 | -0.32 | -1.63% | 19.24 | 19.63 | 79362 | 15341.86 | 0.28% |
| 2025-04-16 | 19.65 | 19.63 | -0.03 | -0.15% | 19.39 | 19.70 | 68816 | 13476.73 | 0.24% |
| 2025-04-15 | 19.47 | 19.66 | 0.16 | 0.82% | 19.41 | 19.72 | 62654 | 12273.97 | 0.22% |
| 2025-04-14 | 19.50 | 19.50 | 0.04 | 0.21% | 19.31 | 19.57 | 80138 | 15588.00 | 0.28% |
| 2025-04-11 | 19.70 | 19.46 | -0.20 | -1.02% | 19.30 | 19.71 | 65411 | 12713.92 | 0.23% |
| 2025-04-10 | 19.94 | 19.66 | -0.28 | -1.40% | 19.45 | 19.94 | 158667 | 31293.59 | 0.56% |
| 2025-04-09 | 19.60 | 19.94 | 0.24 | 1.22% | 19.30 | 19.94 | 134792 | 26484.55 | 0.47% |
| 2025-04-08 | 19.16 | 19.70 | 0.34 | 1.76% | 18.92 | 19.70 | 164433 | 31757.24 | 0.58% |
上证大盘股票行情在线 K线走势图
