新日股份(603787)股票行情
新日股份(603787)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 |
|---|
| 2025-06-16 | 13.31 | 12.83 | -1.18 | -8.42% | 12.78 | 13.50 | 326816 | 42470.18 | 14.20% |
| 2025-06-13 | 14.70 | 14.01 | -1.45 | -9.38% | 14.00 | 16.20 | 418964 | 63189.50 | 18.20% |
| 2025-06-12 | 14.19 | 15.46 | 1.41 | 10.04% | 13.81 | 15.46 | 475824 | 70545.21 | 20.68% |
| 2025-06-11 | 14.05 | 14.05 | 1.28 | 10.02% | 14.05 | 14.05 | 93658 | 13158.98 | 4.07% |
| 2025-06-10 | 11.60 | 12.77 | 1.16 | 9.99% | 11.48 | 12.77 | 70637 | 8776.21 | 3.07% |
| 2025-06-09 | 11.68 | 11.61 | 0.04 | 0.35% | 11.52 | 11.68 | 28618 | 3319.48 | 1.24% |
| 2025-06-06 | 11.38 | 11.57 | 0.15 | 1.31% | 11.35 | 11.58 | 27029 | 3095.84 | 1.17% |
| 2025-06-05 | 11.61 | 11.52 | -0.09 | -0.78% | 11.48 | 11.62 | 24541 | 2830.88 | 1.07% |
| 2025-06-04 | 11.53 | 11.61 | 0.08 | 0.69% | 11.44 | 11.67 | 24299 | 2817.52 | 1.06% |
| 2025-06-03 | 11.44 | 11.53 | 0.08 | 0.70% | 11.36 | 11.62 | 30707 | 3536.85 | 1.33% |
| 2025-05-30 | 11.72 | 11.45 | -0.29 | -2.47% | 11.40 | 11.73 | 32673 | 3756.91 | 1.42% |
| 2025-05-29 | 11.65 | 11.74 | 0.13 | 1.12% | 11.52 | 11.82 | 34048 | 3991.23 | 1.48% |
| 2025-05-28 | 11.60 | 11.61 | 0.02 | 0.17% | 11.51 | 11.73 | 22814 | 2644.90 | 0.99% |
| 2025-05-27 | 11.56 | 11.59 | 0.00 | 0.00% | 11.33 | 11.63 | 24512 | 2822.90 | 1.07% |
| 2025-05-26 | 11.42 | 11.59 | 0.18 | 1.58% | 11.35 | 11.69 | 33788 | 3913.86 | 1.47% |
| 2025-05-23 | 11.43 | 11.41 | -0.09 | -0.78% | 11.39 | 11.68 | 24542 | 2828.58 | 1.07% |
| 2025-05-22 | 11.63 | 11.50 | -0.17 | -1.46% | 11.44 | 11.77 | 23251 | 2690.35 | 1.01% |
| 2025-05-21 | 11.70 | 11.67 | -0.03 | -0.26% | 11.51 | 11.71 | 24374 | 2832.64 | 1.06% |
| 2025-05-20 | 11.61 | 11.70 | 0.10 | 0.86% | 11.52 | 11.72 | 26949 | 3136.50 | 1.17% |
| 2025-05-19 | 11.43 | 11.60 | 0.16 | 1.40% | 11.31 | 11.65 | 31629 | 3640.77 | 1.37% |
| 2025-05-16 | 11.22 | 11.44 | 0.23 | 2.05% | 11.16 | 11.49 | 26606 | 3034.11 | 1.16% |
| 2025-05-15 | 11.23 | 11.21 | -0.07 | -0.62% | 11.16 | 11.32 | 23337 | 2622.86 | 1.01% |
| 2025-05-14 | 11.32 | 11.28 | -0.04 | -0.35% | 11.21 | 11.38 | 26583 | 2995.14 | 1.16% |
| 2025-05-13 | 11.41 | 11.32 | -0.06 | -0.53% | 11.31 | 11.50 | 29971 | 3407.51 | 1.30% |
| 2025-05-12 | 11.44 | 11.38 | -0.09 | -0.78% | 11.33 | 11.61 | 36163 | 4130.66 | 1.57% |
| 2025-05-09 | 11.59 | 11.47 | -0.14 | -1.21% | 11.38 | 11.59 | 36238 | 4156.90 | 1.57% |
| 2025-05-08 | 11.24 | 11.61 | 0.31 | 2.74% | 11.24 | 11.64 | 44217 | 5092.68 | 1.92% |
| 2025-05-07 | 11.44 | 11.30 | -0.04 | -0.35% | 11.15 | 11.53 | 51811 | 5840.10 | 2.25% |
| 2025-05-06 | 10.97 | 11.34 | 0.39 | 3.56% | 10.95 | 11.35 | 47061 | 5293.38 | 2.04% |
| 2025-04-30 | 10.62 | 10.95 | 0.27 | 2.53% | 10.62 | 11.10 | 53426 | 5848.39 | 2.32% |
| 2025-04-29 | 10.42 | 10.68 | 0.36 | 3.49% | 10.26 | 10.73 | 55130 | 5834.41 | 2.40% |
| 2025-04-28 | 10.50 | 10.32 | 0.22 | 2.18% | 10.25 | 10.90 | 77200 | 8059.87 | 3.35% |
| 2025-04-25 | 10.16 | 10.10 | -0.06 | -0.59% | 10.08 | 10.22 | 21218 | 2149.88 | 0.92% |
| 2025-04-24 | 10.16 | 10.16 | -0.02 | -0.20% | 10.05 | 10.28 | 22459 | 2281.61 | 0.98% |
| 2025-04-23 | 10.00 | 10.18 | 0.18 | 1.80% | 10.00 | 10.22 | 26055 | 2640.02 | 1.13% |
| 2025-04-22 | 9.88 | 10.00 | 0.12 | 1.21% | 9.87 | 10.01 | 23856 | 2371.80 | 1.04% |
| 2025-04-21 | 9.73 | 9.88 | 0.10 | 1.02% | 9.70 | 9.90 | 19936 | 1960.49 | 0.87% |
| 2025-04-18 | 9.83 | 9.78 | 0.03 | 0.31% | 9.62 | 9.84 | 19523 | 1899.85 | 0.85% |
| 2025-04-17 | 9.55 | 9.75 | 0.13 | 1.35% | 9.53 | 9.85 | 22113 | 2152.54 | 0.96% |
| 2025-04-16 | 9.90 | 9.62 | -0.27 | -2.73% | 9.45 | 9.90 | 26805 | 2581.51 | 1.16% |
| 2025-04-15 | 9.82 | 9.89 | 0.12 | 1.23% | 9.73 | 9.93 | 22144 | 2176.38 | 0.96% |
| 2025-04-14 | 9.57 | 9.77 | 0.22 | 2.30% | 9.57 | 9.82 | 22964 | 2240.26 | 1.00% |
| 2025-04-11 | 9.38 | 9.55 | 0.12 | 1.27% | 9.30 | 9.64 | 30817 | 2938.93 | 1.34% |
| 2025-04-10 | 9.32 | 9.43 | 0.31 | 3.40% | 9.31 | 9.58 | 45477 | 4300.06 | 1.98% |
| 2025-04-09 | 8.78 | 9.12 | 0.06 | 0.66% | 8.40 | 9.20 | 65736 | 5778.02 | 2.86% |
| 2025-04-08 | 9.57 | 9.06 | -0.56 | -5.82% | 8.91 | 9.62 | 71009 | 6523.15 | 3.09% |
| 2025-04-07 | 10.17 | 9.62 | -1.07 | -10.01% | 9.62 | 10.17 | 44040 | 4284.31 | 1.91% |
| 2025-04-03 | 10.72 | 10.69 | -0.13 | -1.20% | 10.52 | 10.81 | 29237 | 3120.56 | 1.27% |
| 2025-04-02 | 10.79 | 10.82 | 0.05 | 0.46% | 10.70 | 10.93 | 21953 | 2380.35 | 0.95% |
| 2025-04-01 | 10.72 | 10.77 | 0.03 | 0.28% | 10.72 | 11.00 | 28771 | 3126.32 | 1.25% |
| 2025-03-31 | 10.77 | 10.74 | -0.10 | -0.92% | 10.57 | 10.85 | 32010 | 3422.12 | 1.39% |
| 2025-03-28 | 10.97 | 10.84 | -0.07 | -0.64% | 10.81 | 10.99 | 24518 | 2668.19 | 1.07% |
| 2025-03-27 | 11.16 | 10.91 | -0.25 | -2.24% | 10.84 | 11.16 | 31991 | 3504.46 | 1.39% |
| 2025-03-26 | 11.07 | 11.16 | 0.19 | 1.73% | 10.94 | 11.31 | 45268 | 5077.17 | 1.97% |
| 2025-03-25 | 10.94 | 10.97 | -0.01 | -0.09% | 10.79 | 11.07 | 33720 | 3689.02 | 1.47% |
| 2025-03-24 | 11.26 | 10.98 | -0.35 | -3.09% | 10.73 | 11.38 | 57545 | 6332.52 | 2.50% |
| 2025-03-21 | 11.50 | 11.33 | -0.24 | -2.07% | 11.18 | 11.55 | 57775 | 6546.67 | 2.51% |
| 2025-03-20 | 11.62 | 11.57 | -0.01 | -0.09% | 11.52 | 11.68 | 43809 | 5083.50 | 1.90% |
| 2025-03-19 | 11.64 | 11.58 | -0.05 | -0.43% | 11.50 | 11.69 | 51556 | 5970.32 | 2.24% |
| 2025-03-18 | 11.75 | 11.63 | 0.06 | 0.52% | 11.57 | 11.94 | 88184 | 10331.25 | 3.83% |
| 2025-03-17 | 11.47 | 11.57 | 0.25 | 2.21% | 11.39 | 12.44 | 105428 | 12232.89 | 4.58% |
| 2025-03-14 | 11.37 | 11.32 | -0.07 | -0.61% | 11.01 | 11.54 | 73599 | 8235.25 | 3.20% |
| 2025-03-13 | 11.33 | 11.39 | 0.07 | 0.62% | 11.20 | 11.72 | 92204 | 10531.76 | 4.01% |
| 2025-03-12 | 11.37 | 11.32 | -0.05 | -0.44% | 11.21 | 11.47 | 67133 | 7594.79 | 2.92% |
| 2025-03-11 | 10.94 | 11.37 | 0.36 | 3.27% | 10.90 | 11.48 | 98022 | 11054.30 | 4.26% |
| 2025-03-10 | 10.95 | 11.01 | 0.08 | 0.73% | 10.83 | 11.03 | 47504 | 5200.50 | 2.06% |
| 2025-03-07 | 10.63 | 10.93 | 0.25 | 2.34% | 10.63 | 11.32 | 102951 | 11349.57 | 4.47% |
| 2025-03-06 | 10.53 | 10.68 | 0.15 | 1.42% | 10.48 | 10.75 | 42220 | 4496.19 | 1.83% |
| 2025-03-05 | 10.70 | 10.53 | -0.17 | -1.59% | 10.31 | 10.75 | 58125 | 6088.00 | 2.53% |
| 2025-03-04 | 10.62 | 10.70 | 0.17 | 1.61% | 10.60 | 10.95 | 91794 | 9863.00 | 3.99% |
| 2025-03-03 | 10.17 | 10.53 | 0.36 | 3.54% | 10.16 | 10.60 | 58853 | 6151.76 | 2.56% |
| 2025-02-28 | 10.51 | 10.17 | -0.34 | -3.24% | 10.13 | 10.52 | 40709 | 4187.39 | 1.77% |
| 2025-02-27 | 10.58 | 10.51 | 0.03 | 0.29% | 10.33 | 10.58 | 27198 | 2838.58 | 1.18% |
| 2025-02-26 | 10.41 | 10.48 | 0.11 | 1.06% | 10.34 | 10.55 | 30491 | 3198.16 | 1.32% |
| 2025-02-25 | 10.38 | 10.37 | -0.04 | -0.38% | 10.31 | 10.47 | 20480 | 2129.94 | 0.89% |
| 2025-02-24 | 10.35 | 10.41 | 0.06 | 0.58% | 10.29 | 10.52 | 26846 | 2798.53 | 1.17% |
| 2025-02-21 | 10.43 | 10.35 | -0.07 | -0.67% | 10.29 | 10.48 | 26398 | 2734.11 | 1.15% |
| 2025-02-20 | 10.49 | 10.42 | -0.05 | -0.48% | 10.31 | 10.49 | 23228 | 2415.98 | 1.01% |
| 2025-02-19 | 10.19 | 10.47 | 0.28 | 2.75% | 10.15 | 10.49 | 25696 | 2673.97 | 1.12% |
| 2025-02-18 | 10.52 | 10.19 | -0.30 | -2.86% | 10.15 | 10.53 | 25388 | 2630.08 | 1.10% |
上证大盘股票行情在线 K线走势图
