新亚强(603155)股票行情
新亚强(603155)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 |
|---|
| 2025-07-02 | 17.83 | 17.94 | 0.14 | 0.79% | 16.90 | 18.60 | 328802 | 58208.77 | 10.41% |
| 2025-07-01 | 18.81 | 17.80 | -1.48 | -7.68% | 17.55 | 19.16 | 343728 | 62845.50 | 10.88% |
| 2025-06-30 | 19.12 | 19.28 | 0.61 | 3.27% | 18.02 | 20.54 | 453402 | 86208.46 | 14.36% |
| 2025-06-27 | 17.49 | 18.67 | 0.75 | 4.19% | 17.45 | 19.36 | 442084 | 82099.52 | 14.00% |
| 2025-06-26 | 16.98 | 17.92 | 0.32 | 1.82% | 16.50 | 19.00 | 445575 | 78751.67 | 14.11% |
| 2025-06-25 | 16.83 | 17.60 | 0.19 | 1.09% | 16.83 | 19.01 | 494719 | 89509.81 | 15.67% |
| 2025-06-24 | 17.41 | 17.41 | 1.58 | 9.98% | 16.36 | 17.41 | 466304 | 80099.70 | 14.77% |
| 2025-06-23 | 15.07 | 15.83 | 1.44 | 10.01% | 14.71 | 15.83 | 188125 | 28896.03 | 5.96% |
| 2025-06-20 | 13.68 | 14.39 | 1.31 | 10.02% | 13.22 | 14.39 | 46229 | 6549.89 | 1.46% |
| 2025-06-19 | 13.44 | 13.08 | -0.36 | -2.68% | 13.04 | 13.53 | 22763 | 3008.28 | 0.72% |
| 2025-06-18 | 13.68 | 13.44 | -0.18 | -1.32% | 13.37 | 13.68 | 20343 | 2737.55 | 0.64% |
| 2025-06-17 | 13.70 | 13.62 | -0.01 | -0.07% | 13.56 | 13.79 | 15446 | 2105.97 | 0.49% |
| 2025-06-16 | 13.52 | 13.63 | 0.01 | 0.07% | 13.52 | 13.73 | 17728 | 2420.19 | 0.56% |
| 2025-06-13 | 13.95 | 13.62 | -0.33 | -2.37% | 13.53 | 13.95 | 29710 | 4061.31 | 0.94% |
| 2025-06-12 | 13.98 | 13.95 | -0.02 | -0.14% | 13.86 | 14.02 | 18752 | 2611.30 | 0.59% |
| 2025-06-11 | 13.98 | 13.97 | -0.01 | -0.07% | 13.92 | 14.09 | 21286 | 2979.44 | 0.67% |
| 2025-06-10 | 13.90 | 13.98 | 0.07 | 0.50% | 13.73 | 14.14 | 40196 | 5609.79 | 1.27% |
| 2025-06-09 | 13.67 | 13.91 | 0.37 | 2.73% | 13.66 | 14.09 | 34849 | 4836.60 | 1.10% |
| 2025-06-06 | 13.64 | 13.54 | -0.05 | -0.37% | 13.54 | 13.74 | 25916 | 3528.82 | 0.82% |
| 2025-06-05 | 14.00 | 13.99 | -0.08 | -0.57% | 13.93 | 14.08 | 32730 | 4577.77 | 1.04% |
| 2025-06-04 | 13.83 | 14.07 | 0.25 | 1.81% | 13.80 | 14.18 | 46907 | 6567.71 | 1.49% |
| 2025-06-03 | 13.67 | 13.82 | 0.13 | 0.95% | 13.56 | 13.82 | 22027 | 3021.26 | 0.70% |
| 2025-05-30 | 13.78 | 13.69 | -0.15 | -1.08% | 13.61 | 13.85 | 23139 | 3169.68 | 0.73% |
| 2025-05-29 | 13.66 | 13.84 | 0.24 | 1.76% | 13.53 | 13.90 | 25242 | 3475.80 | 0.80% |
| 2025-05-28 | 13.71 | 13.60 | -0.11 | -0.80% | 13.57 | 13.79 | 18134 | 2479.76 | 0.57% |
| 2025-05-27 | 13.70 | 13.71 | 0.12 | 0.88% | 13.47 | 13.76 | 21171 | 2888.58 | 0.67% |
| 2025-05-26 | 13.55 | 13.59 | 0.17 | 1.27% | 13.38 | 13.63 | 14989 | 2025.93 | 0.47% |
| 2025-05-23 | 13.36 | 13.42 | 0.06 | 0.45% | 13.34 | 13.70 | 24577 | 3327.50 | 0.78% |
| 2025-05-22 | 13.54 | 13.36 | -0.25 | -1.84% | 13.32 | 13.74 | 24403 | 3292.95 | 0.77% |
| 2025-05-21 | 13.74 | 13.61 | -0.14 | -1.02% | 13.53 | 13.76 | 19204 | 2614.68 | 0.61% |
| 2025-05-20 | 13.70 | 13.75 | 0.03 | 0.22% | 13.62 | 13.79 | 22498 | 3082.39 | 0.71% |
| 2025-05-19 | 13.78 | 13.72 | -0.14 | -1.01% | 13.50 | 13.86 | 38479 | 5258.17 | 1.22% |
| 2025-05-16 | 13.84 | 13.86 | -0.03 | -0.22% | 13.67 | 14.00 | 45114 | 6245.01 | 1.43% |
| 2025-05-15 | 13.62 | 13.89 | 0.23 | 1.68% | 13.62 | 14.10 | 57147 | 7934.56 | 1.81% |
| 2025-05-14 | 13.99 | 13.66 | -0.01 | -0.07% | 13.59 | 14.13 | 47875 | 6606.82 | 1.52% |
| 2025-05-13 | 13.68 | 13.67 | 0.07 | 0.51% | 13.65 | 13.90 | 27555 | 3784.88 | 0.87% |
| 2025-05-12 | 13.50 | 13.60 | 0.21 | 1.57% | 13.42 | 13.67 | 24616 | 3338.96 | 0.78% |
| 2025-05-09 | 13.53 | 13.39 | -0.22 | -1.62% | 13.36 | 13.62 | 20559 | 2765.30 | 0.65% |
| 2025-05-08 | 13.28 | 13.61 | 0.21 | 1.57% | 13.28 | 13.64 | 28339 | 3830.08 | 0.90% |
| 2025-05-07 | 13.39 | 13.40 | 0.06 | 0.45% | 13.20 | 13.49 | 23547 | 3148.18 | 0.75% |
| 2025-05-06 | 13.05 | 13.34 | 0.32 | 2.46% | 13.05 | 13.37 | 24143 | 3201.80 | 0.76% |
| 2025-04-30 | 13.37 | 13.02 | -0.30 | -2.25% | 13.01 | 13.37 | 31604 | 4163.06 | 1.00% |
| 2025-04-29 | 13.08 | 13.32 | 0.29 | 2.23% | 12.99 | 13.44 | 34205 | 4553.30 | 1.08% |
| 2025-04-28 | 13.24 | 13.03 | -0.21 | -1.59% | 12.92 | 13.24 | 20216 | 2635.17 | 0.64% |
| 2025-04-25 | 13.30 | 13.24 | -0.08 | -0.60% | 13.12 | 13.44 | 20483 | 2712.80 | 0.65% |
| 2025-04-24 | 13.35 | 13.32 | 0.03 | 0.23% | 13.12 | 13.47 | 23928 | 3184.95 | 0.76% |
| 2025-04-23 | 13.10 | 13.29 | 0.16 | 1.22% | 13.10 | 13.33 | 26624 | 3521.89 | 0.84% |
| 2025-04-22 | 13.09 | 13.13 | 0.04 | 0.31% | 12.92 | 13.17 | 20153 | 2632.28 | 0.64% |
| 2025-04-21 | 12.94 | 13.09 | 0.12 | 0.93% | 12.81 | 13.11 | 17411 | 2267.74 | 0.55% |
| 2025-04-18 | 13.11 | 12.97 | -0.12 | -0.92% | 12.87 | 13.16 | 18873 | 2447.29 | 0.60% |
| 2025-04-17 | 12.82 | 13.09 | 0.13 | 1.00% | 12.82 | 13.19 | 27475 | 3600.19 | 0.87% |
| 2025-04-16 | 13.01 | 12.96 | -0.26 | -1.97% | 12.76 | 13.24 | 29957 | 3889.39 | 0.95% |
| 2025-04-15 | 12.89 | 13.22 | 0.33 | 2.56% | 12.86 | 13.58 | 52996 | 7018.12 | 1.68% |
| 2025-04-14 | 12.81 | 12.89 | 0.15 | 1.18% | 12.80 | 13.02 | 23667 | 3052.13 | 0.75% |
| 2025-04-11 | 12.67 | 12.74 | 0.02 | 0.16% | 12.48 | 12.88 | 27142 | 3457.74 | 0.86% |
| 2025-04-10 | 12.40 | 12.72 | 0.45 | 3.67% | 12.40 | 12.86 | 51019 | 6460.59 | 1.62% |
| 2025-04-09 | 12.00 | 12.27 | 0.02 | 0.16% | 11.04 | 12.39 | 59744 | 7032.03 | 1.89% |
| 2025-04-08 | 12.68 | 12.25 | -0.74 | -5.70% | 11.78 | 12.89 | 72914 | 8933.37 | 2.31% |
| 2025-04-07 | 13.90 | 12.99 | -1.44 | -9.98% | 12.99 | 13.90 | 47591 | 6292.29 | 1.51% |
| 2025-04-03 | 14.00 | 14.43 | 0.23 | 1.62% | 13.77 | 14.52 | 56067 | 7944.95 | 1.78% |
| 2025-04-02 | 14.22 | 14.20 | 0.02 | 0.14% | 14.03 | 14.45 | 30475 | 4332.24 | 0.97% |
| 2025-04-01 | 13.92 | 14.18 | 0.25 | 1.79% | 13.92 | 14.50 | 35064 | 4966.82 | 1.11% |
| 2025-03-31 | 13.97 | 13.93 | -0.15 | -1.07% | 13.59 | 14.06 | 53159 | 7338.85 | 1.68% |
| 2025-03-28 | 14.50 | 14.08 | -0.53 | -3.63% | 14.08 | 14.69 | 72746 | 10425.84 | 2.30% |
| 2025-03-27 | 14.70 | 14.61 | -0.09 | -0.61% | 14.59 | 15.06 | 80784 | 11959.13 | 2.56% |
| 2025-03-26 | 14.69 | 14.70 | -0.14 | -0.94% | 14.60 | 15.05 | 71851 | 10607.28 | 2.28% |
| 2025-03-25 | 14.88 | 14.84 | -0.30 | -1.98% | 14.80 | 15.35 | 94895 | 14248.30 | 3.01% |
| 2025-03-24 | 14.57 | 15.14 | 0.53 | 3.63% | 14.15 | 15.44 | 131282 | 19370.19 | 4.16% |
| 2025-03-21 | 14.15 | 14.61 | 0.26 | 1.81% | 14.00 | 14.85 | 123608 | 17875.68 | 3.91% |
| 2025-03-20 | 13.94 | 14.35 | 0.41 | 2.94% | 13.85 | 15.03 | 141254 | 20559.86 | 4.47% |
| 2025-03-19 | 13.97 | 13.94 | -0.08 | -0.57% | 13.88 | 14.06 | 29809 | 4162.53 | 0.94% |
| 2025-03-18 | 13.93 | 14.02 | 0.11 | 0.79% | 13.87 | 14.05 | 28284 | 3945.81 | 0.90% |
| 2025-03-17 | 14.08 | 13.91 | -0.10 | -0.71% | 13.82 | 14.15 | 31709 | 4418.62 | 1.00% |
| 2025-03-14 | 13.95 | 14.01 | 0.07 | 0.50% | 13.80 | 14.04 | 28072 | 3916.58 | 0.89% |
| 2025-03-13 | 14.11 | 13.94 | -0.21 | -1.48% | 13.75 | 14.17 | 38903 | 5408.52 | 1.23% |
| 2025-03-12 | 14.20 | 14.15 | -0.03 | -0.21% | 14.04 | 14.28 | 42457 | 6013.17 | 1.34% |
| 2025-03-11 | 13.90 | 14.18 | 0.18 | 1.29% | 13.82 | 14.26 | 52200 | 7378.43 | 1.65% |
| 2025-03-10 | 13.84 | 14.00 | 0.12 | 0.86% | 13.78 | 14.00 | 36644 | 5087.46 | 1.16% |
| 2025-03-07 | 13.78 | 13.88 | 0.07 | 0.51% | 13.76 | 14.04 | 42518 | 5912.03 | 1.35% |
| 2025-03-06 | 13.51 | 13.81 | 0.17 | 1.25% | 13.51 | 13.95 | 35145 | 4838.12 | 1.11% |
上证大盘股票行情在线 K线走势图
