新宏泰(603016)股票行情
新宏泰(603016)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 |
|---|
| 2025-09-15 | 27.48 | 27.14 | -0.24 | -0.88% | 26.90 | 27.48 | 21857 | 5922.23 | 1.48% |
| 2025-09-12 | 27.60 | 27.38 | -0.22 | -0.80% | 27.25 | 27.99 | 26383 | 7272.45 | 1.78% |
| 2025-09-11 | 27.63 | 27.60 | -0.03 | -0.11% | 27.20 | 28.19 | 35040 | 9714.36 | 2.37% |
| 2025-09-10 | 27.56 | 27.63 | 0.05 | 0.18% | 27.24 | 27.70 | 18746 | 5147.69 | 1.27% |
| 2025-09-09 | 27.97 | 27.58 | -0.40 | -1.43% | 27.18 | 27.97 | 25011 | 6885.25 | 1.69% |
| 2025-09-08 | 26.60 | 27.98 | 1.38 | 5.19% | 26.60 | 28.00 | 46524 | 12777.09 | 3.14% |
| 2025-09-05 | 26.30 | 26.60 | 0.52 | 1.99% | 26.08 | 26.75 | 21635 | 5736.76 | 1.46% |
| 2025-09-04 | 26.03 | 26.08 | 0.07 | 0.27% | 25.80 | 26.44 | 23152 | 6058.24 | 1.56% |
| 2025-09-03 | 26.32 | 26.01 | -0.46 | -1.74% | 26.00 | 26.72 | 16454 | 4313.47 | 1.11% |
| 2025-09-02 | 26.63 | 26.47 | -0.29 | -1.08% | 26.11 | 26.95 | 20513 | 5400.36 | 1.38% |
| 2025-09-01 | 26.71 | 26.76 | 0.01 | 0.04% | 26.17 | 27.12 | 19800 | 5286.85 | 1.34% |
| 2025-08-29 | 26.67 | 26.75 | -0.02 | -0.07% | 26.40 | 26.96 | 20299 | 5424.04 | 1.37% |
| 2025-08-28 | 27.40 | 26.77 | -0.71 | -2.58% | 26.00 | 27.67 | 45366 | 12131.65 | 3.06% |
| 2025-08-27 | 27.94 | 27.48 | -0.45 | -1.61% | 27.42 | 28.17 | 34137 | 9474.36 | 2.30% |
| 2025-08-26 | 27.50 | 27.93 | 0.47 | 1.71% | 27.41 | 28.80 | 48604 | 13696.77 | 3.28% |
| 2025-08-25 | 27.83 | 27.46 | -0.25 | -0.90% | 27.25 | 27.85 | 29373 | 8068.84 | 1.98% |
| 2025-08-22 | 27.53 | 27.71 | 0.07 | 0.25% | 27.42 | 27.85 | 20361 | 5615.65 | 1.37% |
| 2025-08-21 | 27.95 | 27.64 | -0.46 | -1.64% | 27.52 | 28.16 | 26086 | 7238.51 | 1.76% |
| 2025-08-20 | 27.22 | 28.10 | 0.85 | 3.12% | 27.06 | 28.52 | 56118 | 15676.15 | 3.79% |
| 2025-08-19 | 27.17 | 27.25 | 0.07 | 0.26% | 27.04 | 27.49 | 24803 | 6762.52 | 1.67% |
| 2025-08-18 | 27.20 | 27.18 | 0.09 | 0.33% | 27.03 | 27.43 | 32136 | 8744.24 | 2.17% |
| 2025-08-15 | 27.18 | 27.09 | 0.00 | 0.00% | 26.90 | 27.29 | 24210 | 6546.14 | 1.63% |
| 2025-08-14 | 27.39 | 27.09 | -0.29 | -1.06% | 27.02 | 27.50 | 22720 | 6184.74 | 1.53% |
| 2025-08-13 | 27.61 | 27.38 | -0.22 | -0.80% | 27.21 | 27.70 | 20441 | 5595.02 | 1.38% |
| 2025-08-12 | 27.48 | 27.60 | 0.10 | 0.36% | 27.22 | 28.03 | 25553 | 7079.43 | 1.72% |
| 2025-08-11 | 26.97 | 27.50 | 0.54 | 2.00% | 26.89 | 27.62 | 23938 | 6535.31 | 1.62% |
| 2025-08-08 | 27.34 | 26.96 | -0.69 | -2.50% | 26.89 | 27.60 | 28370 | 7696.28 | 1.91% |
| 2025-08-07 | 27.33 | 27.65 | 0.30 | 1.10% | 27.20 | 28.28 | 33689 | 9361.48 | 2.27% |
| 2025-08-06 | 27.05 | 27.35 | 0.29 | 1.07% | 26.85 | 27.50 | 17943 | 4891.20 | 1.21% |
| 2025-08-05 | 27.00 | 27.06 | 0.14 | 0.52% | 26.89 | 27.13 | 12885 | 3481.49 | 0.87% |
| 2025-08-04 | 27.08 | 26.92 | -0.11 | -0.41% | 26.65 | 27.08 | 12934 | 3481.19 | 0.87% |
| 2025-08-01 | 26.66 | 27.03 | 0.26 | 0.97% | 26.66 | 27.12 | 13292 | 3584.66 | 0.90% |
| 2025-07-31 | 27.38 | 26.77 | -0.77 | -2.80% | 26.62 | 27.45 | 31061 | 8369.93 | 2.10% |
| 2025-07-30 | 27.30 | 27.54 | 0.22 | 0.81% | 26.82 | 27.58 | 25646 | 6959.20 | 1.73% |
| 2025-07-29 | 27.34 | 27.32 | 0.18 | 0.66% | 27.08 | 27.39 | 17473 | 4758.98 | 1.18% |
| 2025-07-28 | 28.34 | 27.14 | -1.34 | -4.71% | 26.91 | 28.43 | 53709 | 14765.43 | 3.63% |
| 2025-07-25 | 28.10 | 28.48 | 0.40 | 1.42% | 27.80 | 28.48 | 18736 | 5290.13 | 1.26% |
| 2025-07-24 | 28.75 | 28.08 | -0.67 | -2.33% | 27.50 | 28.95 | 45524 | 12868.37 | 3.07% |
| 2025-07-23 | 30.17 | 28.75 | -1.43 | -4.74% | 28.74 | 30.17 | 37184 | 10880.88 | 2.51% |
| 2025-07-22 | 30.35 | 30.18 | -0.29 | -0.95% | 30.03 | 30.60 | 21155 | 6402.37 | 1.43% |
| 2025-07-21 | 29.71 | 30.47 | 0.68 | 2.28% | 29.56 | 30.97 | 29154 | 8804.35 | 1.97% |
| 2025-07-18 | 30.23 | 29.79 | -0.42 | -1.39% | 29.68 | 30.23 | 14172 | 4225.62 | 0.96% |
| 2025-07-17 | 30.16 | 30.21 | 0.05 | 0.17% | 29.90 | 30.49 | 13624 | 4104.84 | 0.92% |
| 2025-07-16 | 29.63 | 30.16 | 0.55 | 1.86% | 29.63 | 30.63 | 20898 | 6300.92 | 1.41% |
| 2025-07-15 | 29.74 | 29.61 | -0.22 | -0.74% | 29.30 | 29.87 | 10562 | 3114.52 | 0.71% |
| 2025-07-14 | 29.55 | 29.83 | 0.16 | 0.54% | 29.53 | 30.16 | 11792 | 3527.35 | 0.80% |
| 2025-07-11 | 29.70 | 29.67 | -0.03 | -0.10% | 29.17 | 29.78 | 10163 | 2990.60 | 0.69% |
| 2025-07-10 | 29.54 | 29.70 | 0.02 | 0.07% | 29.27 | 29.84 | 10320 | 3050.27 | 0.70% |
| 2025-07-09 | 29.90 | 29.68 | -0.24 | -0.80% | 29.56 | 30.18 | 11594 | 3465.24 | 0.78% |
| 2025-07-08 | 29.08 | 29.92 | 0.78 | 2.68% | 28.96 | 30.10 | 20957 | 6204.26 | 1.41% |
| 2025-07-07 | 28.86 | 29.14 | 0.11 | 0.38% | 28.86 | 29.28 | 9337 | 2709.37 | 0.63% |
| 2025-07-04 | 29.41 | 29.03 | -0.52 | -1.76% | 28.94 | 29.55 | 12812 | 3727.57 | 0.86% |
| 2025-07-03 | 29.66 | 29.55 | 0.03 | 0.10% | 29.49 | 30.17 | 12587 | 3745.53 | 0.85% |
| 2025-07-02 | 30.35 | 29.52 | -1.05 | -3.43% | 29.34 | 30.57 | 18701 | 5549.23 | 1.26% |
| 2025-07-01 | 29.72 | 30.57 | 0.84 | 2.83% | 29.31 | 31.13 | 29121 | 8896.56 | 1.97% |
| 2025-06-30 | 29.60 | 29.73 | -0.06 | -0.20% | 29.00 | 29.76 | 11860 | 3504.33 | 0.80% |
| 2025-06-27 | 29.63 | 29.79 | 0.24 | 0.81% | 29.08 | 29.94 | 11716 | 3463.78 | 0.79% |
| 2025-06-26 | 29.80 | 29.55 | -0.30 | -1.01% | 29.48 | 30.07 | 10836 | 3214.23 | 0.73% |
| 2025-06-25 | 29.60 | 29.85 | 0.28 | 0.95% | 29.48 | 30.14 | 15180 | 4514.58 | 1.02% |
| 2025-06-24 | 29.04 | 29.57 | 0.53 | 1.83% | 28.91 | 29.70 | 12294 | 3619.12 | 0.83% |
| 2025-06-23 | 28.60 | 29.04 | 0.00 | 0.00% | 28.51 | 29.39 | 14395 | 4149.69 | 0.97% |
| 2025-06-20 | 28.58 | 29.04 | 0.28 | 0.97% | 28.58 | 29.10 | 8580 | 2471.22 | 0.58% |
| 2025-06-19 | 29.39 | 28.76 | -0.63 | -2.14% | 28.58 | 29.77 | 12135 | 3539.42 | 0.82% |
| 2025-06-18 | 29.06 | 29.39 | 0.33 | 1.14% | 28.68 | 29.50 | 9298 | 2702.62 | 0.63% |
| 2025-06-17 | 29.90 | 29.53 | -0.43 | -1.44% | 29.38 | 30.00 | 10862 | 3216.35 | 0.73% |
| 2025-06-16 | 29.70 | 29.96 | 0.01 | 0.03% | 29.34 | 30.18 | 9051 | 2711.28 | 0.61% |
| 2025-06-13 | 30.58 | 29.95 | -0.63 | -2.06% | 29.70 | 30.62 | 12533 | 3765.22 | 0.85% |
| 2025-06-12 | 30.94 | 30.58 | -0.49 | -1.58% | 30.52 | 31.08 | 11569 | 3552.57 | 0.78% |
| 2025-06-11 | 30.50 | 31.07 | 0.44 | 1.44% | 30.50 | 31.34 | 14581 | 4509.79 | 0.98% |
| 2025-06-10 | 31.50 | 30.63 | -0.97 | -3.07% | 29.91 | 31.59 | 27034 | 8282.45 | 1.82% |
| 2025-06-09 | 30.98 | 31.60 | 0.50 | 1.61% | 30.80 | 31.78 | 20684 | 6472.45 | 1.40% |
| 2025-06-06 | 30.78 | 31.10 | 0.50 | 1.63% | 30.31 | 31.17 | 14189 | 4370.18 | 0.96% |
| 2025-06-05 | 31.13 | 30.60 | -0.50 | -1.61% | 30.60 | 31.59 | 19800 | 6129.25 | 1.34% |
| 2025-06-04 | 31.20 | 31.10 | -0.04 | -0.13% | 30.90 | 31.39 | 13737 | 4268.60 | 0.93% |
| 2025-06-03 | 30.81 | 31.14 | 0.26 | 0.84% | 30.21 | 31.30 | 20307 | 6260.51 | 1.37% |
| 2025-05-30 | 31.41 | 30.88 | -0.82 | -2.59% | 30.73 | 32.30 | 24075 | 7561.88 | 1.62% |
| 2025-05-29 | 31.02 | 31.70 | 0.70 | 2.26% | 30.70 | 32.00 | 25939 | 8148.06 | 1.75% |
| 2025-05-28 | 31.93 | 31.00 | -1.00 | -3.13% | 30.81 | 32.05 | 30479 | 9569.96 | 2.06% |
| 2025-05-27 | 32.00 | 32.00 | -0.23 | -0.71% | 31.58 | 32.35 | 26889 | 8586.06 | 1.81% |
| 2025-05-26 | 33.17 | 32.23 | -1.26 | -3.76% | 31.78 | 33.17 | 40923 | 13193.26 | 2.76% |
上证大盘股票行情在线 K线走势图
