新澳股份(603889)股票行情
新澳股份(603889)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 | 5.95 | 5.97 | 0.04 | 0.67% | 5.92 | 6.01 | 59727 | 3569.43 | 0.83% |
| 2025-07-31 | 6.10 | 5.93 | -0.17 | -2.79% | 5.93 | 6.11 | 79047 | 4749.91 | 1.10% |
| 2025-07-30 | 6.05 | 6.10 | 0.07 | 1.16% | 6.00 | 6.11 | 60109 | 3651.37 | 0.83% |
| 2025-07-29 | 6.04 | 6.03 | -0.01 | -0.17% | 6.01 | 6.08 | 54499 | 3292.29 | 0.76% |
| 2025-07-28 | 6.09 | 6.04 | -0.05 | -0.82% | 6.02 | 6.14 | 44061 | 2668.84 | 0.61% |
| 2025-07-25 | 6.07 | 6.09 | 0.03 | 0.50% | 6.05 | 6.13 | 57737 | 3517.89 | 0.80% |
| 2025-07-24 | 6.02 | 6.06 | 0.03 | 0.50% | 6.02 | 6.07 | 42097 | 2544.09 | 0.58% |
| 2025-07-23 | 6.04 | 6.03 | 0.02 | 0.33% | 6.01 | 6.11 | 64043 | 3879.27 | 0.89% |
| 2025-07-22 | 5.99 | 6.01 | 0.05 | 0.84% | 5.92 | 6.03 | 62842 | 3756.99 | 0.87% |
| 2025-07-21 | 5.89 | 5.96 | 0.08 | 1.36% | 5.88 | 5.97 | 60108 | 3573.42 | 0.83% |
| 2025-07-18 | 5.89 | 5.88 | 0.01 | 0.17% | 5.85 | 5.91 | 45590 | 2677.32 | 0.63% |
| 2025-07-17 | 5.94 | 5.87 | -0.06 | -1.01% | 5.85 | 5.95 | 46765 | 2749.27 | 0.65% |
| 2025-07-16 | 5.85 | 5.93 | 0.09 | 1.54% | 5.83 | 5.93 | 61444 | 3627.95 | 0.85% |
| 2025-07-15 | 5.88 | 5.84 | -0.08 | -1.35% | 5.80 | 5.92 | 56239 | 3282.76 | 0.78% |
| 2025-07-14 | 5.83 | 5.92 | 0.08 | 1.37% | 5.83 | 5.93 | 69744 | 4107.02 | 0.97% |
| 2025-07-11 | 5.86 | 5.84 | -0.01 | -0.17% | 5.81 | 5.87 | 47420 | 2769.19 | 0.66% |
| 2025-07-10 | 5.83 | 5.85 | 0.03 | 0.52% | 5.81 | 5.86 | 42005 | 2450.36 | 0.58% |
| 2025-07-09 | 5.85 | 5.82 | -0.02 | -0.34% | 5.80 | 5.85 | 44245 | 2579.33 | 0.61% |
| 2025-07-08 | 5.83 | 5.84 | 0.01 | 0.17% | 5.80 | 5.86 | 41020 | 2392.86 | 0.57% |
| 2025-07-07 | 5.83 | 5.83 | 0.01 | 0.17% | 5.79 | 5.85 | 44157 | 2574.88 | 0.61% |
| 2025-07-04 | 5.85 | 5.82 | -0.02 | -0.34% | 5.79 | 5.87 | 44876 | 2611.70 | 0.62% |
| 2025-07-03 | 5.82 | 5.84 | 0.02 | 0.34% | 5.82 | 5.88 | 54295 | 3177.18 | 0.75% |
| 2025-07-02 | 5.79 | 5.82 | 0.03 | 0.52% | 5.77 | 5.82 | 53618 | 3108.92 | 0.74% |
| 2025-07-01 | 5.81 | 5.79 | -0.01 | -0.17% | 5.75 | 5.81 | 41901 | 2421.62 | 0.58% |
| 2025-06-30 | 5.82 | 5.80 | -0.01 | -0.17% | 5.77 | 5.84 | 44715 | 2588.40 | 0.62% |
| 2025-06-27 | 5.77 | 5.81 | 0.06 | 1.04% | 5.75 | 5.83 | 43656 | 2532.46 | 0.61% |
| 2025-06-26 | 5.80 | 5.75 | -0.04 | -0.69% | 5.73 | 5.80 | 29921 | 1725.02 | 0.42% |
| 2025-06-25 | 5.77 | 5.79 | 0.05 | 0.87% | 5.73 | 5.79 | 31473 | 1813.57 | 0.44% |
| 2025-06-24 | 5.67 | 5.74 | 0.08 | 1.41% | 5.66 | 5.75 | 41781 | 2385.82 | 0.58% |
| 2025-06-23 | 5.63 | 5.66 | 0.03 | 0.53% | 5.56 | 5.67 | 39665 | 2228.57 | 0.55% |
| 2025-06-20 | 5.66 | 5.63 | -0.04 | -0.71% | 5.61 | 5.70 | 32656 | 1844.15 | 0.45% |
| 2025-06-19 | 5.73 | 5.67 | -0.05 | -0.87% | 5.64 | 5.77 | 45919 | 2623.58 | 0.64% |
| 2025-06-18 | 5.80 | 5.72 | -0.07 | -1.21% | 5.71 | 5.81 | 49782 | 2862.50 | 0.69% |
| 2025-06-17 | 5.81 | 5.79 | -0.01 | -0.17% | 5.76 | 5.81 | 31814 | 1840.39 | 0.44% |
| 2025-06-16 | 5.78 | 5.80 | 0.01 | 0.17% | 5.77 | 5.84 | 37692 | 2187.55 | 0.52% |
| 2025-06-13 | 5.87 | 5.79 | -0.08 | -1.36% | 5.78 | 5.87 | 53596 | 3110.23 | 0.74% |
| 2025-06-12 | 5.91 | 5.87 | -0.04 | -0.68% | 5.83 | 5.92 | 42758 | 2506.49 | 0.59% |
| 2025-06-11 | 5.90 | 5.91 | 0.00 | 0.00% | 5.88 | 5.94 | 63034 | 3728.67 | 0.87% |
| 2025-06-10 | 5.91 | 5.91 | 0.01 | 0.17% | 5.80 | 5.93 | 52683 | 3096.71 | 0.73% |
| 2025-06-09 | 5.88 | 5.90 | 0.03 | 0.51% | 5.85 | 5.92 | 50954 | 2999.66 | 0.71% |
| 2025-06-06 | 5.88 | 5.87 | 0.02 | 0.34% | 5.82 | 5.88 | 42363 | 2476.58 | 0.59% |
| 2025-06-05 | 5.97 | 5.85 | -0.12 | -2.01% | 5.85 | 5.99 | 60293 | 3560.50 | 0.84% |
| 2025-06-04 | 5.93 | 5.97 | 0.05 | 0.84% | 5.91 | 5.98 | 42962 | 2552.93 | 0.60% |
| 2025-06-03 | 5.85 | 5.92 | 0.02 | 0.34% | 5.85 | 5.94 | 58153 | 3434.11 | 0.81% |
| 2025-05-30 | 5.90 | 5.90 | -0.01 | -0.17% | 5.87 | 5.99 | 59810 | 3540.10 | 0.83% |
| 2025-05-29 | 5.89 | 5.91 | 0.01 | 0.17% | 5.83 | 5.92 | 51685 | 3045.97 | 0.72% |
| 2025-05-28 | 5.85 | 5.90 | 0.07 | 1.20% | 5.83 | 5.93 | 61488 | 3610.51 | 0.85% |
| 2025-05-27 | 6.10 | 6.13 | 0.01 | 0.16% | 6.07 | 6.17 | 59442 | 3644.73 | 0.82% |
| 2025-05-26 | 6.09 | 6.12 | 0.03 | 0.49% | 6.03 | 6.13 | 53550 | 3257.20 | 0.74% |
| 2025-05-23 | 6.08 | 6.09 | -0.01 | -0.16% | 6.08 | 6.15 | 55927 | 3415.64 | 0.78% |
| 2025-05-22 | 6.15 | 6.10 | -0.05 | -0.81% | 6.07 | 6.18 | 43562 | 2664.84 | 0.60% |
| 2025-05-21 | 6.21 | 6.15 | -0.02 | -0.32% | 6.12 | 6.22 | 75928 | 4675.51 | 1.05% |
| 2025-05-20 | 6.14 | 6.17 | 0.04 | 0.65% | 6.12 | 6.19 | 39362 | 2421.45 | 0.55% |
| 2025-05-19 | 6.08 | 6.13 | 0.03 | 0.49% | 6.08 | 6.14 | 35204 | 2153.12 | 0.49% |
| 2025-05-16 | 6.12 | 6.10 | -0.02 | -0.33% | 6.06 | 6.15 | 41273 | 2518.03 | 0.57% |
| 2025-05-15 | 6.10 | 6.12 | -0.01 | -0.16% | 6.08 | 6.16 | 39502 | 2416.97 | 0.55% |
| 2025-05-14 | 6.15 | 6.13 | -0.02 | -0.33% | 6.05 | 6.15 | 67249 | 4101.47 | 0.93% |
| 2025-05-13 | 6.18 | 6.15 | 0.03 | 0.49% | 6.13 | 6.30 | 73386 | 4540.19 | 1.02% |
| 2025-05-12 | 6.14 | 6.12 | 0.03 | 0.49% | 6.06 | 6.35 | 95280 | 5841.18 | 1.32% |
| 2025-05-09 | 6.02 | 6.09 | 0.08 | 1.33% | 6.02 | 6.11 | 82663 | 5022.22 | 1.15% |
| 2025-05-08 | 6.01 | 6.01 | 0.00 | 0.00% | 5.93 | 6.05 | 77212 | 4639.73 | 1.07% |
| 2025-05-07 | 5.93 | 6.01 | 0.12 | 2.04% | 5.91 | 6.18 | 164790 | 9946.67 | 2.29% |
| 2025-05-06 | 5.92 | 5.89 | -0.02 | -0.34% | 5.82 | 5.98 | 147265 | 8640.73 | 2.04% |
| 2025-04-30 | 6.01 | 5.91 | -0.11 | -1.83% | 5.90 | 6.11 | 64059 | 3828.76 | 0.89% |
| 2025-04-29 | 5.94 | 6.02 | 0.08 | 1.35% | 5.90 | 6.10 | 90510 | 5455.64 | 1.26% |
| 2025-04-28 | 6.00 | 5.94 | -0.05 | -0.83% | 5.88 | 6.00 | 49777 | 2959.67 | 0.69% |
| 2025-04-25 | 5.91 | 5.99 | 0.09 | 1.53% | 5.91 | 6.03 | 65875 | 3936.91 | 0.91% |
| 2025-04-24 | 5.85 | 5.90 | 0.06 | 1.03% | 5.84 | 5.94 | 60700 | 3576.93 | 0.84% |
| 2025-04-23 | 5.75 | 5.84 | 0.12 | 2.10% | 5.74 | 5.87 | 72037 | 4184.54 | 1.00% |
| 2025-04-22 | 5.70 | 5.72 | -0.01 | -0.17% | 5.68 | 5.74 | 69585 | 3975.04 | 0.97% |
| 2025-04-21 | 5.72 | 5.73 | 0.02 | 0.35% | 5.66 | 5.76 | 71032 | 4059.92 | 0.99% |
| 2025-04-18 | 5.74 | 5.71 | -0.07 | -1.21% | 5.64 | 5.79 | 73575 | 4187.31 | 1.02% |
| 2025-04-17 | 5.68 | 5.78 | 0.09 | 1.58% | 5.66 | 5.78 | 63293 | 3640.68 | 0.88% |
| 2025-04-16 | 5.74 | 5.69 | -0.05 | -0.87% | 5.64 | 5.76 | 64254 | 3657.01 | 0.89% |
| 2025-04-15 | 5.66 | 5.74 | 0.07 | 1.23% | 5.66 | 5.76 | 55592 | 3178.84 | 0.77% |
| 2025-04-14 | 5.66 | 5.67 | 0.08 | 1.43% | 5.59 | 5.68 | 74305 | 4190.44 | 1.03% |
| 2025-04-11 | 5.72 | 5.59 | -0.10 | -1.76% | 5.58 | 5.72 | 93462 | 5264.55 | 1.30% |
| 2025-04-10 | 5.50 | 5.69 | 0.33 | 6.16% | 5.48 | 5.82 | 128056 | 7297.87 | 1.78% |
| 2025-04-09 | 5.26 | 5.36 | -0.08 | -1.47% | 5.09 | 5.39 | 150877 | 7939.42 | 2.09% |
| 2025-04-08 | 5.79 | 5.44 | -0.43 | -7.33% | 5.35 | 5.79 | 231625 | 12671.79 | 3.21% |
上证大盘股票行情在线 K线走势图
