新化股份(603867)股票行情
新化股份(603867)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 |
|---|
| 2025-06-20 | 23.80 | 25.11 | 1.31 | 5.50% | 23.72 | 25.45 | 74955 | 18609.44 | 3.89% |
| 2025-06-19 | 24.17 | 23.80 | -0.37 | -1.53% | 23.71 | 24.32 | 25891 | 6217.55 | 1.34% |
| 2025-06-18 | 24.81 | 24.17 | -0.59 | -2.38% | 23.80 | 24.81 | 35601 | 8588.49 | 1.85% |
| 2025-06-17 | 25.11 | 25.20 | 0.10 | 0.40% | 24.81 | 25.25 | 32246 | 8057.23 | 1.67% |
| 2025-06-16 | 24.67 | 25.10 | 0.43 | 1.74% | 24.67 | 25.35 | 32915 | 8278.22 | 1.71% |
| 2025-06-13 | 25.38 | 24.67 | -0.78 | -3.06% | 24.55 | 25.55 | 43576 | 10865.07 | 2.26% |
| 2025-06-12 | 24.48 | 25.45 | 0.97 | 3.96% | 24.35 | 25.89 | 80043 | 20359.46 | 4.15% |
| 2025-06-11 | 24.32 | 24.48 | 0.16 | 0.66% | 24.28 | 24.76 | 24027 | 5905.04 | 1.25% |
| 2025-06-10 | 24.65 | 24.32 | -0.32 | -1.30% | 24.09 | 24.69 | 20480 | 4992.23 | 1.06% |
| 2025-06-09 | 24.68 | 24.64 | 0.04 | 0.16% | 24.53 | 24.70 | 15621 | 3846.28 | 0.81% |
| 2025-06-06 | 24.53 | 24.60 | 0.16 | 0.65% | 24.26 | 24.67 | 17217 | 4213.31 | 0.89% |
| 2025-06-05 | 24.50 | 24.44 | -0.01 | -0.04% | 24.25 | 24.54 | 14890 | 3633.01 | 0.77% |
| 2025-06-04 | 24.10 | 24.45 | 0.44 | 1.83% | 23.87 | 24.63 | 26345 | 6415.41 | 1.37% |
| 2025-06-03 | 23.86 | 24.01 | 0.27 | 1.14% | 23.55 | 24.25 | 22698 | 5435.32 | 1.18% |
| 2025-05-30 | 23.90 | 23.74 | -0.25 | -1.04% | 23.68 | 24.37 | 23907 | 5730.59 | 1.24% |
| 2025-05-29 | 23.77 | 23.99 | 0.14 | 0.59% | 23.67 | 24.02 | 16951 | 4052.03 | 0.88% |
| 2025-05-28 | 24.35 | 23.85 | -0.46 | -1.89% | 23.82 | 24.42 | 22778 | 5457.61 | 1.18% |
| 2025-05-27 | 23.80 | 24.31 | 0.54 | 2.27% | 23.74 | 24.66 | 48320 | 11728.93 | 2.51% |
| 2025-05-26 | 23.70 | 23.77 | -0.13 | -0.54% | 23.67 | 24.00 | 17136 | 4079.60 | 0.89% |
| 2025-05-23 | 23.95 | 23.90 | -0.09 | -0.38% | 23.90 | 24.45 | 22553 | 5456.65 | 1.17% |
| 2025-05-22 | 24.07 | 23.99 | -0.07 | -0.29% | 23.86 | 24.46 | 20584 | 4951.91 | 1.07% |
| 2025-05-21 | 24.26 | 24.06 | -0.26 | -1.07% | 24.01 | 24.34 | 14752 | 3555.57 | 0.77% |
| 2025-05-20 | 24.33 | 24.32 | 0.03 | 0.12% | 24.11 | 24.40 | 18202 | 4411.52 | 0.94% |
| 2025-05-19 | 24.40 | 24.29 | -0.11 | -0.45% | 23.92 | 24.46 | 17619 | 4251.84 | 0.91% |
| 2025-05-16 | 24.53 | 24.40 | -0.11 | -0.45% | 24.30 | 24.70 | 15559 | 3812.80 | 0.81% |
| 2025-05-15 | 24.57 | 24.51 | 0.01 | 0.04% | 24.31 | 24.80 | 18427 | 4517.99 | 0.96% |
| 2025-05-14 | 24.65 | 24.50 | -0.15 | -0.61% | 24.32 | 24.75 | 17253 | 4221.84 | 0.89% |
| 2025-05-13 | 24.89 | 24.65 | 0.05 | 0.20% | 24.45 | 24.89 | 13953 | 3433.98 | 0.72% |
| 2025-05-12 | 24.50 | 24.60 | 0.31 | 1.28% | 24.35 | 24.80 | 19592 | 4812.25 | 1.02% |
| 2025-05-09 | 24.62 | 24.29 | -0.33 | -1.34% | 24.16 | 24.63 | 16149 | 3931.84 | 0.84% |
| 2025-05-08 | 24.60 | 24.62 | -0.13 | -0.53% | 24.48 | 24.82 | 24727 | 6082.96 | 1.28% |
| 2025-05-07 | 24.63 | 24.75 | 0.29 | 1.19% | 24.57 | 25.10 | 29950 | 7423.92 | 1.55% |
| 2025-05-06 | 23.99 | 24.46 | 0.48 | 2.00% | 23.99 | 24.54 | 22605 | 5498.68 | 1.17% |
| 2025-04-30 | 24.43 | 23.98 | -0.13 | -0.54% | 23.91 | 24.50 | 26590 | 6453.29 | 1.38% |
| 2025-04-29 | 24.30 | 24.11 | -0.39 | -1.59% | 24.00 | 24.38 | 24994 | 6042.61 | 1.30% |
| 2025-04-28 | 24.38 | 24.50 | 0.11 | 0.45% | 23.94 | 24.56 | 30569 | 7417.09 | 1.59% |
| 2025-04-25 | 23.53 | 24.39 | 0.87 | 3.70% | 23.46 | 24.70 | 41838 | 10134.97 | 2.17% |
| 2025-04-24 | 23.80 | 23.52 | -0.10 | -0.42% | 23.26 | 23.89 | 16794 | 3954.83 | 0.87% |
| 2025-04-23 | 23.87 | 23.62 | 0.00 | 0.00% | 23.47 | 23.90 | 11351 | 2682.66 | 0.59% |
| 2025-04-22 | 23.58 | 23.62 | -0.01 | -0.04% | 23.40 | 23.96 | 15342 | 3622.88 | 0.80% |
| 2025-04-21 | 23.25 | 23.63 | 0.34 | 1.46% | 23.00 | 23.68 | 16532 | 3868.44 | 0.86% |
| 2025-04-18 | 23.55 | 23.29 | -0.26 | -1.10% | 22.99 | 23.62 | 19570 | 4551.68 | 1.02% |
| 2025-04-17 | 23.75 | 23.55 | -0.24 | -1.01% | 23.53 | 24.18 | 15733 | 3735.30 | 0.82% |
| 2025-04-16 | 24.25 | 23.79 | -0.41 | -1.69% | 23.38 | 24.32 | 19169 | 4571.33 | 0.99% |
| 2025-04-15 | 24.00 | 24.20 | 0.22 | 0.92% | 23.80 | 24.55 | 24666 | 5988.79 | 1.28% |
| 2025-04-14 | 24.24 | 23.98 | -0.05 | -0.21% | 23.88 | 24.28 | 19961 | 4791.83 | 1.04% |
| 2025-04-11 | 24.31 | 24.03 | -0.27 | -1.11% | 24.01 | 24.40 | 26068 | 6305.71 | 1.35% |
| 2025-04-10 | 24.20 | 24.30 | 0.55 | 2.32% | 24.01 | 24.57 | 38639 | 9380.78 | 2.00% |
| 2025-04-09 | 22.86 | 23.75 | 0.58 | 2.50% | 22.01 | 24.00 | 55052 | 12610.91 | 2.86% |
| 2025-04-08 | 23.29 | 23.17 | 0.19 | 0.83% | 22.82 | 24.05 | 47245 | 11023.94 | 2.45% |
| 2025-04-07 | 23.64 | 22.98 | -2.55 | -9.99% | 22.98 | 24.70 | 64750 | 15248.39 | 3.36% |
| 2025-04-03 | 25.55 | 25.53 | -0.22 | -0.85% | 25.39 | 25.82 | 18523 | 4736.91 | 0.96% |
| 2025-04-02 | 25.58 | 25.75 | 0.18 | 0.70% | 25.45 | 26.08 | 18466 | 4764.21 | 0.96% |
| 2025-04-01 | 25.76 | 25.57 | -0.09 | -0.35% | 25.55 | 26.06 | 17593 | 4528.68 | 0.94% |
| 2025-03-31 | 25.60 | 25.66 | 0.16 | 0.63% | 24.96 | 25.75 | 30501 | 7722.86 | 1.63% |
| 2025-03-28 | 26.22 | 25.50 | -0.80 | -3.04% | 25.49 | 26.32 | 32748 | 8446.03 | 1.75% |
| 2025-03-27 | 26.19 | 26.30 | 0.00 | 0.00% | 26.18 | 26.83 | 33197 | 8803.38 | 1.77% |
| 2025-03-26 | 26.28 | 26.30 | -0.26 | -0.98% | 26.22 | 27.21 | 41803 | 11101.51 | 2.23% |
| 2025-03-25 | 25.80 | 26.56 | 0.76 | 2.95% | 25.70 | 26.86 | 54141 | 14304.84 | 2.89% |
| 2025-03-24 | 25.90 | 25.80 | -0.25 | -0.96% | 25.34 | 26.27 | 29259 | 7545.97 | 1.56% |
| 2025-03-21 | 26.28 | 26.05 | -0.42 | -1.59% | 25.96 | 26.56 | 30593 | 8004.35 | 1.63% |
| 2025-03-20 | 26.96 | 26.47 | -0.49 | -1.82% | 26.40 | 27.00 | 33686 | 8965.17 | 1.80% |
| 2025-03-19 | 26.86 | 26.96 | 0.10 | 0.37% | 26.50 | 27.45 | 40302 | 10888.54 | 2.15% |
| 2025-03-18 | 27.22 | 26.86 | -0.31 | -1.14% | 26.79 | 27.40 | 34840 | 9422.20 | 1.86% |
| 2025-03-17 | 27.34 | 27.17 | -0.19 | -0.69% | 26.98 | 27.51 | 32355 | 8811.13 | 1.73% |
| 2025-03-14 | 26.80 | 27.36 | 0.56 | 2.09% | 26.58 | 27.49 | 41896 | 11369.83 | 2.23% |
| 2025-03-13 | 27.01 | 26.80 | -0.51 | -1.87% | 26.16 | 27.28 | 51573 | 13752.80 | 2.75% |
| 2025-03-12 | 27.85 | 27.31 | -0.49 | -1.76% | 27.25 | 27.88 | 41756 | 11461.23 | 2.23% |
| 2025-03-11 | 27.72 | 27.80 | -0.02 | -0.07% | 27.32 | 28.18 | 58282 | 16138.65 | 3.11% |
| 2025-03-10 | 27.31 | 27.82 | 0.64 | 2.35% | 27.04 | 28.14 | 67730 | 18770.90 | 3.61% |
| 2025-03-07 | 26.60 | 27.18 | 0.50 | 1.87% | 26.60 | 27.79 | 82746 | 22545.08 | 4.41% |
| 2025-03-06 | 26.15 | 26.68 | 1.06 | 4.14% | 26.15 | 27.00 | 90567 | 24139.91 | 4.83% |
| 2025-03-05 | 25.01 | 25.62 | 0.62 | 2.48% | 25.01 | 26.52 | 80702 | 20893.71 | 4.30% |
| 2025-03-04 | 24.39 | 25.00 | 0.72 | 2.97% | 24.18 | 25.35 | 50858 | 12698.03 | 2.71% |
| 2025-03-03 | 23.89 | 24.28 | 0.47 | 1.97% | 23.85 | 24.84 | 25802 | 6301.59 | 1.38% |
| 2025-02-28 | 24.38 | 23.81 | -0.66 | -2.70% | 23.77 | 24.60 | 24183 | 5826.33 | 1.29% |
| 2025-02-27 | 24.57 | 24.47 | -0.10 | -0.41% | 24.22 | 24.64 | 30884 | 7550.15 | 1.65% |
| 2025-02-26 | 24.47 | 24.57 | 0.12 | 0.49% | 24.35 | 24.69 | 17381 | 4255.05 | 0.93% |
| 2025-02-25 | 24.53 | 24.45 | -0.20 | -0.81% | 24.00 | 24.70 | 16037 | 3919.79 | 0.86% |
| 2025-02-24 | 24.83 | 24.65 | -0.17 | -0.68% | 24.40 | 25.16 | 24932 | 6172.26 | 1.33% |
上证大盘股票行情在线 K线走势图
