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 |
|---|
| 2025-08-01 | 12.35 | 12.50 | 0.13 | 1.05% | 12.31 | 12.55 | 38017 | 4741.22 | 1.65% |
| 2025-07-31 | 12.50 | 12.37 | -0.19 | -1.51% | 12.31 | 12.59 | 39776 | 4945.76 | 1.73% |
| 2025-07-30 | 12.60 | 12.56 | -0.08 | -0.63% | 12.41 | 12.60 | 42956 | 5375.25 | 1.87% |
| 2025-07-29 | 12.77 | 12.64 | -0.17 | -1.33% | 12.51 | 12.80 | 64431 | 8125.43 | 2.80% |
| 2025-07-28 | 12.55 | 12.81 | 0.26 | 2.07% | 12.52 | 13.12 | 105602 | 13551.74 | 4.59% |
| 2025-07-25 | 12.43 | 12.55 | 0.12 | 0.97% | 12.39 | 12.61 | 51922 | 6500.18 | 2.26% |
| 2025-07-24 | 12.35 | 12.43 | 0.08 | 0.65% | 12.33 | 12.47 | 42574 | 5286.18 | 1.85% |
| 2025-07-23 | 12.44 | 12.35 | -0.14 | -1.12% | 12.35 | 12.51 | 46882 | 5827.39 | 2.04% |
| 2025-07-22 | 12.66 | 12.49 | -0.14 | -1.11% | 12.42 | 12.66 | 50551 | 6319.78 | 2.20% |
| 2025-07-21 | 12.47 | 12.63 | 0.17 | 1.36% | 12.47 | 12.64 | 52965 | 6668.52 | 2.30% |
| 2025-07-18 | 12.56 | 12.46 | -0.11 | -0.88% | 12.37 | 12.61 | 49890 | 6207.23 | 2.17% |
| 2025-07-17 | 12.61 | 12.57 | -0.04 | -0.32% | 12.53 | 12.73 | 49594 | 6250.62 | 2.15% |
| 2025-07-16 | 12.55 | 12.61 | 0.07 | 0.56% | 12.45 | 12.65 | 48928 | 6155.68 | 2.13% |
| 2025-07-15 | 12.83 | 12.54 | -0.17 | -1.34% | 12.45 | 12.84 | 57190 | 7197.28 | 2.48% |
| 2025-07-14 | 12.60 | 12.71 | 0.11 | 0.87% | 12.54 | 12.80 | 59163 | 7518.72 | 2.57% |
| 2025-07-11 | 12.55 | 12.60 | 0.00 | 0.00% | 12.39 | 12.62 | 53851 | 6740.17 | 2.34% |
| 2025-07-10 | 12.64 | 12.60 | -0.04 | -0.32% | 12.50 | 12.66 | 46235 | 5814.52 | 2.01% |
| 2025-07-09 | 12.69 | 12.64 | -0.04 | -0.32% | 12.57 | 12.80 | 62189 | 7874.14 | 2.70% |
| 2025-07-08 | 12.68 | 12.68 | 0.00 | 0.00% | 12.55 | 12.70 | 53509 | 6758.12 | 2.33% |
| 2025-07-07 | 12.32 | 12.68 | 0.23 | 1.85% | 12.25 | 12.70 | 72568 | 9099.13 | 3.15% |
| 2025-07-04 | 12.69 | 12.45 | -0.13 | -1.03% | 12.43 | 12.75 | 80162 | 10058.03 | 3.48% |
| 2025-07-03 | 12.39 | 12.58 | 0.23 | 1.86% | 12.30 | 12.63 | 109597 | 13716.65 | 4.76% |
| 2025-07-02 | 12.28 | 12.35 | 0.02 | 0.16% | 12.23 | 12.41 | 55727 | 6865.69 | 2.42% |
| 2025-07-01 | 12.40 | 12.33 | 0.01 | 0.08% | 12.08 | 12.41 | 72924 | 8931.96 | 3.17% |
| 2025-06-30 | 12.25 | 12.32 | 0.04 | 0.33% | 12.18 | 12.37 | 65468 | 8042.27 | 2.84% |
| 2025-06-27 | 12.16 | 12.28 | 0.09 | 0.74% | 12.15 | 12.34 | 68563 | 8390.91 | 2.98% |
| 2025-06-26 | 12.17 | 12.19 | 0.02 | 0.16% | 12.12 | 12.39 | 96329 | 11781.80 | 4.19% |
| 2025-06-25 | 12.37 | 12.17 | -0.04 | -0.33% | 12.05 | 12.49 | 127845 | 15682.91 | 5.55% |
| 2025-06-24 | 11.97 | 12.21 | 0.32 | 2.69% | 11.91 | 12.21 | 106792 | 12949.59 | 4.64% |
| 2025-06-23 | 11.66 | 11.89 | 0.12 | 1.02% | 11.60 | 11.91 | 80583 | 9506.79 | 3.50% |
| 2025-06-20 | 11.86 | 11.77 | -0.01 | -0.08% | 11.66 | 11.98 | 87792 | 10378.48 | 3.81% |
| 2025-06-19 | 12.19 | 11.78 | -0.55 | -4.46% | 11.71 | 12.36 | 126158 | 15196.69 | 5.48% |
| 2025-06-18 | 12.23 | 12.33 | -0.08 | -0.64% | 12.02 | 12.34 | 135712 | 16555.39 | 5.90% |
| 2025-06-17 | 12.66 | 12.41 | -0.42 | -3.27% | 12.17 | 12.74 | 255016 | 31499.03 | 11.08% |
| 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% |
上证大盘股票行情在线 K线走势图
