新五丰(600975)股票行情
新五丰(600975)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 | 6.24 | 6.24 | 0.02 | 0.32% | 6.22 | 6.28 | 155702 | 9725.93 | 1.53% |
| 2025-07-31 | 6.37 | 6.22 | -0.15 | -2.35% | 6.20 | 6.37 | 286216 | 17926.27 | 2.81% |
| 2025-07-30 | 6.35 | 6.37 | 0.00 | 0.00% | 6.32 | 6.42 | 263426 | 16804.21 | 2.59% |
| 2025-07-29 | 6.44 | 6.37 | -0.09 | -1.39% | 6.31 | 6.47 | 276194 | 17558.43 | 2.72% |
| 2025-07-28 | 6.49 | 6.46 | -0.05 | -0.77% | 6.45 | 6.54 | 200743 | 13012.56 | 1.97% |
| 2025-07-25 | 6.56 | 6.51 | 0.01 | 0.15% | 6.49 | 6.65 | 297426 | 19478.08 | 2.92% |
| 2025-07-24 | 6.45 | 6.50 | 0.01 | 0.15% | 6.41 | 6.52 | 325936 | 21106.31 | 3.21% |
| 2025-07-23 | 6.65 | 6.49 | -0.07 | -1.07% | 6.46 | 6.70 | 494907 | 32478.46 | 4.87% |
| 2025-07-22 | 6.45 | 6.56 | 0.05 | 0.77% | 6.43 | 6.58 | 482439 | 31407.69 | 4.74% |
| 2025-07-21 | 6.25 | 6.51 | 0.26 | 4.16% | 6.25 | 6.52 | 652281 | 41849.74 | 6.41% |
| 2025-07-18 | 6.19 | 6.25 | 0.07 | 1.13% | 6.18 | 6.26 | 239215 | 14884.63 | 2.35% |
| 2025-07-17 | 6.16 | 6.18 | 0.01 | 0.16% | 6.14 | 6.21 | 207483 | 12799.57 | 2.04% |
| 2025-07-16 | 6.17 | 6.17 | 0.00 | 0.00% | 6.14 | 6.20 | 168445 | 10399.09 | 1.66% |
| 2025-07-15 | 6.27 | 6.17 | -0.09 | -1.44% | 6.13 | 6.28 | 276264 | 17077.11 | 2.72% |
| 2025-07-14 | 6.25 | 6.26 | -0.03 | -0.48% | 6.24 | 6.30 | 205760 | 12896.41 | 2.02% |
| 2025-07-11 | 6.28 | 6.29 | 0.01 | 0.16% | 6.26 | 6.36 | 342261 | 21551.74 | 3.37% |
| 2025-07-10 | 6.30 | 6.28 | 0.06 | 0.96% | 6.23 | 6.34 | 393383 | 24717.57 | 3.87% |
| 2025-07-09 | 6.18 | 6.22 | 0.04 | 0.65% | 6.18 | 6.33 | 427237 | 26730.55 | 4.20% |
| 2025-07-08 | 6.17 | 6.18 | 0.01 | 0.16% | 6.12 | 6.18 | 213109 | 13114.47 | 2.10% |
| 2025-07-07 | 6.15 | 6.17 | 0.01 | 0.16% | 6.11 | 6.19 | 164093 | 10103.03 | 1.61% |
| 2025-07-04 | 6.20 | 6.16 | -0.04 | -0.65% | 6.15 | 6.24 | 252407 | 15629.40 | 2.48% |
| 2025-07-03 | 6.20 | 6.20 | 0.02 | 0.32% | 6.14 | 6.23 | 336285 | 20790.55 | 3.31% |
| 2025-07-02 | 6.04 | 6.18 | 0.14 | 2.32% | 6.03 | 6.23 | 451718 | 27726.47 | 4.44% |
| 2025-07-01 | 6.02 | 6.04 | -0.01 | -0.17% | 6.02 | 6.05 | 109766 | 6627.94 | 1.08% |
| 2025-06-30 | 6.03 | 6.05 | 0.01 | 0.17% | 6.02 | 6.05 | 140014 | 8447.07 | 1.38% |
| 2025-06-27 | 6.03 | 6.04 | 0.01 | 0.17% | 6.02 | 6.06 | 114214 | 6896.48 | 1.12% |
| 2025-06-26 | 6.06 | 6.03 | -0.04 | -0.66% | 6.02 | 6.06 | 156197 | 9425.45 | 1.54% |
| 2025-06-25 | 6.03 | 6.07 | 0.03 | 0.50% | 6.01 | 6.08 | 184370 | 11139.01 | 1.81% |
| 2025-06-24 | 6.02 | 6.04 | 0.05 | 0.83% | 5.99 | 6.05 | 159133 | 9588.81 | 1.56% |
| 2025-06-23 | 5.97 | 5.99 | 0.01 | 0.17% | 5.91 | 6.00 | 162072 | 9663.15 | 1.59% |
| 2025-06-20 | 5.99 | 5.98 | -0.01 | -0.17% | 5.96 | 6.03 | 113039 | 6776.88 | 1.11% |
| 2025-06-19 | 6.05 | 5.99 | -0.07 | -1.16% | 5.98 | 6.07 | 172344 | 10368.77 | 1.69% |
| 2025-06-18 | 6.13 | 6.06 | -0.09 | -1.46% | 6.05 | 6.16 | 200867 | 12217.44 | 1.98% |
| 2025-06-17 | 6.12 | 6.15 | 0.03 | 0.49% | 6.10 | 6.19 | 149139 | 9167.15 | 1.47% |
| 2025-06-16 | 6.13 | 6.12 | -0.04 | -0.65% | 6.09 | 6.18 | 197450 | 12076.03 | 1.94% |
| 2025-06-13 | 6.23 | 6.16 | -0.10 | -1.60% | 6.15 | 6.28 | 393192 | 24395.31 | 3.87% |
| 2025-06-12 | 6.25 | 6.26 | -0.02 | -0.32% | 6.20 | 6.30 | 281051 | 17541.19 | 2.76% |
| 2025-06-11 | 6.14 | 6.28 | 0.17 | 2.78% | 6.11 | 6.31 | 553115 | 34526.27 | 5.44% |
| 2025-06-10 | 6.15 | 6.11 | -0.04 | -0.65% | 6.06 | 6.19 | 207422 | 12682.51 | 2.04% |
| 2025-06-09 | 6.08 | 6.15 | 0.07 | 1.15% | 6.07 | 6.17 | 262599 | 16129.83 | 2.58% |
| 2025-06-06 | 6.06 | 6.08 | 0.02 | 0.33% | 6.05 | 6.12 | 136383 | 8295.42 | 1.34% |
| 2025-06-05 | 6.10 | 6.06 | -0.06 | -0.98% | 6.04 | 6.11 | 166000 | 10060.47 | 1.63% |
| 2025-06-04 | 6.08 | 6.12 | 0.00 | 0.00% | 6.03 | 6.13 | 223974 | 13634.75 | 2.20% |
| 2025-06-03 | 6.09 | 6.12 | 0.03 | 0.49% | 6.05 | 6.19 | 260381 | 15924.44 | 2.56% |
| 2025-05-30 | 6.00 | 6.09 | 0.08 | 1.33% | 5.99 | 6.17 | 465933 | 28538.88 | 4.58% |
| 2025-05-29 | 5.95 | 6.01 | 0.04 | 0.67% | 5.95 | 6.01 | 104180 | 6233.44 | 1.02% |
| 2025-05-28 | 6.00 | 5.97 | -0.03 | -0.50% | 5.96 | 6.01 | 87222 | 5218.51 | 0.86% |
| 2025-05-27 | 5.98 | 6.00 | 0.02 | 0.33% | 5.96 | 6.01 | 93631 | 5612.16 | 0.92% |
| 2025-05-26 | 5.95 | 5.98 | 0.01 | 0.17% | 5.94 | 6.01 | 124138 | 7409.87 | 1.22% |
| 2025-05-23 | 6.02 | 5.97 | -0.06 | -1.00% | 5.97 | 6.05 | 144608 | 8690.79 | 1.42% |
| 2025-05-22 | 6.10 | 6.03 | -0.08 | -1.31% | 6.02 | 6.10 | 134928 | 8156.41 | 1.33% |
| 2025-05-21 | 6.10 | 6.11 | -0.01 | -0.16% | 6.07 | 6.11 | 122128 | 7434.64 | 1.20% |
| 2025-05-20 | 6.06 | 6.12 | 0.06 | 0.99% | 6.06 | 6.13 | 190656 | 11633.68 | 1.87% |
| 2025-05-19 | 6.00 | 6.06 | 0.05 | 0.83% | 6.00 | 6.07 | 140225 | 8483.90 | 1.38% |
| 2025-05-16 | 6.05 | 6.01 | -0.03 | -0.50% | 5.98 | 6.06 | 171187 | 10271.38 | 1.68% |
| 2025-05-15 | 6.06 | 6.04 | -0.03 | -0.49% | 6.03 | 6.09 | 141145 | 8549.61 | 1.39% |
| 2025-05-14 | 6.03 | 6.07 | 0.02 | 0.33% | 6.02 | 6.08 | 139641 | 8453.11 | 1.37% |
| 2025-05-13 | 6.09 | 6.05 | -0.04 | -0.66% | 6.02 | 6.11 | 154730 | 9382.96 | 1.52% |
| 2025-05-12 | 6.07 | 6.09 | 0.03 | 0.50% | 6.02 | 6.10 | 179262 | 10856.45 | 1.76% |
| 2025-05-09 | 6.14 | 6.06 | -0.09 | -1.46% | 6.06 | 6.15 | 200325 | 12193.31 | 1.97% |
| 2025-05-08 | 6.13 | 6.15 | -0.01 | -0.16% | 6.09 | 6.15 | 201389 | 12341.33 | 1.98% |
| 2025-05-07 | 6.14 | 6.16 | 0.04 | 0.65% | 6.10 | 6.17 | 277014 | 16989.63 | 2.72% |
| 2025-05-06 | 6.08 | 6.12 | 0.07 | 1.16% | 6.05 | 6.12 | 213433 | 13004.07 | 2.10% |
| 2025-04-30 | 6.04 | 6.05 | 0.00 | 0.00% | 6.04 | 6.09 | 162969 | 9884.27 | 1.60% |
| 2025-04-29 | 6.03 | 6.05 | 0.05 | 0.83% | 6.00 | 6.08 | 160192 | 9683.04 | 1.58% |
| 2025-04-28 | 6.12 | 6.00 | -0.09 | -1.48% | 5.99 | 6.12 | 225984 | 13606.30 | 2.22% |
| 2025-04-25 | 6.09 | 6.09 | 0.00 | 0.00% | 6.06 | 6.15 | 223873 | 13663.94 | 2.20% |
| 2025-04-24 | 6.15 | 6.09 | -0.07 | -1.14% | 6.07 | 6.22 | 312428 | 19198.18 | 3.07% |
| 2025-04-23 | 6.24 | 6.16 | -0.13 | -2.07% | 6.15 | 6.26 | 318426 | 19711.02 | 3.13% |
| 2025-04-22 | 6.23 | 6.29 | 0.04 | 0.64% | 6.12 | 6.31 | 514802 | 31954.83 | 5.06% |
| 2025-04-21 | 6.26 | 6.25 | -0.02 | -0.32% | 6.14 | 6.26 | 296477 | 18402.32 | 2.92% |
| 2025-04-18 | 6.38 | 6.27 | -0.10 | -1.57% | 6.24 | 6.38 | 283379 | 17814.91 | 2.79% |
| 2025-04-17 | 6.34 | 6.37 | 0.00 | 0.00% | 6.27 | 6.43 | 296767 | 18913.65 | 2.92% |
| 2025-04-16 | 6.40 | 6.37 | -0.05 | -0.78% | 6.20 | 6.42 | 424117 | 26819.29 | 4.17% |
| 2025-04-15 | 6.43 | 6.42 | -0.06 | -0.93% | 6.35 | 6.50 | 391108 | 25108.71 | 3.85% |
| 2025-04-14 | 6.32 | 6.48 | 0.09 | 1.41% | 6.32 | 6.50 | 589466 | 38011.69 | 5.80% |
| 2025-04-11 | 6.61 | 6.39 | -0.30 | -4.48% | 6.37 | 6.63 | 782626 | 50559.19 | 7.70% |
| 2025-04-10 | 6.40 | 6.69 | 0.02 | 0.30% | 6.39 | 6.79 | 1251288 | 82957.35 | 12.30% |
| 2025-04-09 | 6.59 | 6.67 | 0.14 | 2.14% | 6.30 | 6.87 | 1510853 | 99910.60 | 14.86% |
| 2025-04-08 | 5.93 | 6.53 | 0.59 | 9.93% | 5.93 | 6.53 | 1252099 | 79070.10 | 12.31% |
上证大盘股票行情在线 K线走势图
