新坐标(603040)股票行情
新坐标(603040)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 | 48.45 | 48.43 | -0.02 | -0.04% | 47.80 | 50.40 | 37685 | 18334.33 | 2.79% |
| 2025-07-31 | 49.50 | 48.45 | -1.85 | -3.68% | 48.16 | 50.19 | 39231 | 19186.24 | 2.90% |
| 2025-07-30 | 51.74 | 50.30 | -1.00 | -1.95% | 49.20 | 52.31 | 47980 | 24222.19 | 3.55% |
| 2025-07-29 | 49.80 | 51.30 | 1.55 | 3.12% | 48.05 | 52.99 | 55518 | 28163.14 | 4.11% |
| 2025-07-28 | 47.66 | 49.75 | 1.95 | 4.08% | 47.55 | 51.11 | 47397 | 23622.75 | 3.51% |
| 2025-07-25 | 46.68 | 47.80 | 0.67 | 1.42% | 46.65 | 49.49 | 42749 | 20475.60 | 3.17% |
| 2025-07-24 | 47.26 | 47.13 | -0.60 | -1.26% | 46.64 | 48.30 | 37473 | 17688.36 | 2.77% |
| 2025-07-23 | 43.78 | 47.73 | 3.00 | 6.71% | 43.78 | 49.09 | 62990 | 29727.24 | 4.66% |
| 2025-07-22 | 46.41 | 44.73 | -2.14 | -4.57% | 44.30 | 46.69 | 46780 | 21141.94 | 3.46% |
| 2025-07-21 | 44.59 | 46.87 | 2.31 | 5.18% | 44.08 | 47.20 | 53199 | 24246.49 | 3.94% |
| 2025-07-18 | 44.40 | 44.56 | -0.09 | -0.20% | 43.66 | 45.22 | 36084 | 15978.91 | 2.67% |
| 2025-07-17 | 43.50 | 44.65 | 1.00 | 2.29% | 43.37 | 44.82 | 42835 | 18935.92 | 3.17% |
| 2025-07-16 | 43.33 | 43.65 | 0.34 | 0.79% | 42.30 | 44.71 | 51854 | 22587.50 | 3.84% |
| 2025-07-15 | 42.31 | 43.31 | 0.99 | 2.34% | 42.31 | 44.68 | 78837 | 34447.88 | 5.84% |
| 2025-07-14 | 39.50 | 42.32 | 2.81 | 7.11% | 39.50 | 42.37 | 71440 | 29388.63 | 5.29% |
| 2025-07-11 | 39.34 | 39.51 | 0.02 | 0.05% | 39.00 | 40.22 | 22277 | 8817.22 | 1.65% |
| 2025-07-10 | 40.26 | 39.49 | -1.11 | -2.73% | 39.15 | 40.51 | 33941 | 13421.85 | 2.51% |
| 2025-07-09 | 41.70 | 40.60 | -0.18 | -0.44% | 40.29 | 42.00 | 38664 | 15847.45 | 2.86% |
| 2025-07-08 | 40.02 | 40.78 | 0.36 | 0.89% | 40.00 | 41.36 | 40183 | 16350.40 | 2.98% |
| 2025-07-07 | 40.77 | 40.42 | -0.43 | -1.05% | 39.35 | 40.85 | 39702 | 15875.45 | 2.94% |
| 2025-07-04 | 41.51 | 40.85 | -1.03 | -2.46% | 40.68 | 42.21 | 38564 | 15843.79 | 2.86% |
| 2025-07-03 | 41.24 | 41.88 | 0.62 | 1.50% | 40.73 | 42.50 | 60776 | 25437.50 | 4.50% |
| 2025-07-02 | 41.87 | 41.26 | -1.03 | -2.44% | 40.86 | 43.00 | 76801 | 32052.01 | 5.69% |
| 2025-07-01 | 40.98 | 42.29 | 2.12 | 5.28% | 40.31 | 43.75 | 140316 | 59375.27 | 10.39% |
| 2025-06-30 | 36.74 | 40.17 | 3.65 | 9.99% | 36.74 | 40.17 | 49403 | 19150.39 | 3.66% |
| 2025-06-27 | 36.73 | 36.52 | 0.05 | 0.14% | 36.22 | 37.00 | 21070 | 7688.30 | 1.56% |
| 2025-06-26 | 36.89 | 36.47 | -0.71 | -1.91% | 36.43 | 37.00 | 24629 | 9025.95 | 1.82% |
| 2025-06-25 | 36.59 | 37.18 | 0.59 | 1.61% | 36.46 | 37.41 | 39034 | 14443.12 | 2.89% |
| 2025-06-24 | 35.67 | 36.59 | 1.00 | 2.81% | 35.43 | 37.11 | 45969 | 16815.21 | 3.40% |
| 2025-06-23 | 35.98 | 35.59 | -0.33 | -0.92% | 35.11 | 36.07 | 24068 | 8547.71 | 1.78% |
| 2025-06-20 | 36.04 | 35.92 | -0.48 | -1.32% | 35.81 | 36.71 | 19947 | 7191.64 | 1.48% |
| 2025-06-19 | 37.00 | 36.40 | -0.62 | -1.67% | 36.01 | 37.96 | 34948 | 12966.36 | 2.59% |
| 2025-06-18 | 36.90 | 37.02 | -0.18 | -0.48% | 36.34 | 37.31 | 21947 | 8075.11 | 1.62% |
| 2025-06-17 | 38.22 | 37.20 | -1.04 | -2.72% | 36.95 | 38.51 | 26153 | 9785.80 | 1.94% |
| 2025-06-16 | 37.87 | 38.24 | 0.01 | 0.03% | 37.81 | 38.48 | 26262 | 10010.53 | 1.94% |
| 2025-06-13 | 39.20 | 38.23 | -1.05 | -2.67% | 38.06 | 39.50 | 23556 | 9067.97 | 1.74% |
| 2025-06-12 | 38.51 | 39.28 | 0.11 | 0.28% | 38.51 | 39.51 | 25889 | 10149.50 | 1.92% |
| 2025-06-11 | 39.60 | 39.77 | 0.00 | 0.00% | 39.49 | 40.12 | 26910 | 10714.99 | 1.99% |
| 2025-06-10 | 40.48 | 39.77 | -0.75 | -1.85% | 39.09 | 40.83 | 42761 | 17016.70 | 3.17% |
| 2025-06-09 | 41.16 | 40.52 | -0.57 | -1.39% | 40.40 | 41.98 | 28273 | 11589.73 | 2.09% |
| 2025-06-06 | 41.79 | 41.09 | -0.70 | -1.68% | 40.81 | 41.81 | 23579 | 9715.58 | 1.75% |
| 2025-06-05 | 41.11 | 41.79 | 0.51 | 1.24% | 40.80 | 42.20 | 25750 | 10717.48 | 1.91% |
| 2025-06-04 | 41.40 | 41.28 | 0.24 | 0.58% | 40.97 | 41.80 | 24814 | 10232.44 | 1.84% |
| 2025-06-03 | 40.00 | 41.04 | 0.80 | 1.99% | 40.00 | 41.67 | 59686 | 24257.45 | 4.42% |
| 2025-05-30 | 41.69 | 40.24 | -1.69 | -4.03% | 39.95 | 41.75 | 52087 | 21094.85 | 3.86% |
| 2025-05-29 | 42.38 | 41.93 | -0.62 | -1.46% | 41.50 | 43.55 | 58682 | 24779.67 | 4.34% |
| 2025-05-28 | 41.25 | 42.55 | 1.42 | 3.45% | 40.90 | 43.58 | 76284 | 32475.29 | 5.65% |
| 2025-05-27 | 41.10 | 41.13 | -0.36 | -0.87% | 40.57 | 41.96 | 42130 | 17359.87 | 3.12% |
| 2025-05-26 | 42.58 | 41.49 | -1.02 | -2.40% | 41.17 | 42.58 | 60462 | 25201.59 | 4.48% |
| 2025-05-23 | 42.36 | 42.51 | -0.12 | -0.28% | 41.91 | 43.66 | 60064 | 25660.38 | 4.45% |
| 2025-05-22 | 42.36 | 42.63 | 0.54 | 1.28% | 41.88 | 44.02 | 77938 | 33372.22 | 5.77% |
| 2025-05-21 | 42.79 | 42.09 | -0.81 | -1.89% | 41.70 | 43.43 | 62227 | 26330.32 | 4.61% |
| 2025-05-20 | 44.88 | 42.90 | -2.38 | -5.26% | 42.43 | 45.20 | 96132 | 41779.23 | 7.12% |
| 2025-05-19 | 49.00 | 45.28 | -1.72 | -3.66% | 43.60 | 49.11 | 134150 | 60936.47 | 9.93% |
| 2025-05-16 | 42.90 | 47.00 | 4.27 | 9.99% | 42.90 | 47.00 | 42896 | 19590.15 | 3.18% |
| 2025-05-15 | 43.60 | 42.73 | -0.91 | -2.09% | 41.85 | 44.69 | 86058 | 36862.27 | 6.37% |
| 2025-05-14 | 42.15 | 43.64 | 1.07 | 2.51% | 41.67 | 45.40 | 127024 | 54890.13 | 9.40% |
| 2025-05-13 | 40.40 | 42.57 | 2.50 | 6.24% | 40.40 | 42.93 | 142708 | 59656.06 | 10.57% |
| 2025-05-12 | 38.01 | 40.07 | 2.82 | 7.57% | 37.26 | 40.76 | 156560 | 62019.08 | 11.59% |
| 2025-05-09 | 38.30 | 37.25 | -1.75 | -4.49% | 36.44 | 39.60 | 200809 | 76060.12 | 14.87% |
| 2025-05-08 | 40.01 | 39.00 | -1.98 | -4.83% | 38.98 | 44.99 | 253947 | 106175.31 | 18.80% |
| 2025-05-07 | 41.98 | 40.98 | 2.82 | 7.39% | 39.22 | 41.98 | 213517 | 88225.54 | 15.81% |
| 2025-05-06 | 35.99 | 38.16 | 3.47 | 10.00% | 35.60 | 38.16 | 68959 | 25683.25 | 5.11% |
| 2025-04-30 | 32.50 | 34.69 | 3.15 | 9.99% | 32.50 | 34.69 | 129586 | 43777.54 | 9.59% |
| 2025-04-29 | 30.43 | 31.54 | 2.87 | 10.01% | 30.10 | 31.54 | 52808 | 16441.43 | 3.91% |
| 2025-04-28 | 28.36 | 28.67 | 0.31 | 1.09% | 28.13 | 29.16 | 32275 | 9253.29 | 2.39% |
| 2025-04-25 | 28.71 | 28.36 | -0.71 | -2.44% | 28.27 | 29.05 | 35680 | 10188.68 | 2.64% |
| 2025-04-24 | 28.06 | 29.07 | 0.82 | 2.90% | 27.31 | 29.99 | 80987 | 23191.45 | 6.00% |
| 2025-04-23 | 26.27 | 28.25 | 2.33 | 8.99% | 26.02 | 28.51 | 70144 | 19496.47 | 5.19% |
| 2025-04-22 | 25.81 | 25.92 | 0.03 | 0.12% | 25.38 | 26.25 | 14929 | 3862.32 | 1.11% |
| 2025-04-21 | 24.58 | 25.89 | 1.09 | 4.40% | 24.57 | 26.30 | 26761 | 6890.21 | 1.98% |
| 2025-04-18 | 24.70 | 24.80 | 0.04 | 0.16% | 24.48 | 25.00 | 9836 | 2430.54 | 0.73% |
| 2025-04-17 | 24.62 | 24.76 | 0.16 | 0.65% | 24.32 | 25.02 | 12518 | 3105.60 | 0.93% |
| 2025-04-16 | 24.86 | 24.60 | -0.38 | -1.52% | 23.80 | 24.95 | 29162 | 7121.26 | 2.16% |
| 2025-04-15 | 25.04 | 24.98 | -0.05 | -0.20% | 24.80 | 25.53 | 24604 | 6169.15 | 1.82% |
| 2025-04-14 | 25.80 | 25.03 | -0.17 | -0.67% | 24.80 | 26.08 | 23108 | 5867.97 | 1.71% |
| 2025-04-11 | 25.00 | 25.20 | 0.34 | 1.37% | 23.99 | 25.50 | 16170 | 4069.84 | 1.20% |
| 2025-04-10 | 25.15 | 24.86 | 0.42 | 1.72% | 24.80 | 25.98 | 31111 | 7890.23 | 2.30% |
| 2025-04-09 | 22.60 | 24.44 | 1.36 | 5.89% | 21.20 | 24.78 | 44335 | 10300.12 | 3.28% |
| 2025-04-08 | 24.18 | 23.08 | -1.99 | -7.94% | 22.56 | 25.00 | 43677 | 10129.46 | 3.23% |
上证大盘股票行情在线 K线走势图
