新炬网络(605398)股票行情
新炬网络(605398)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 |
|---|
| 2026-02-06 | 29.79 | 30.35 | 0.26 | 0.86% | 29.21 | 30.69 | 42994 | 12937.60 | 2.64% |
| 2026-02-05 | 29.37 | 30.09 | 0.30 | 1.01% | 29.37 | 30.43 | 31544 | 9442.27 | 1.94% |
| 2026-02-04 | 31.07 | 29.79 | -1.28 | -4.12% | 29.29 | 31.07 | 51740 | 15479.74 | 3.18% |
| 2026-02-03 | 30.67 | 31.07 | 0.68 | 2.24% | 30.32 | 31.22 | 36466 | 11247.19 | 2.24% |
| 2026-02-02 | 30.81 | 30.39 | -0.42 | -1.36% | 30.37 | 31.50 | 39881 | 12343.34 | 2.45% |
| 2026-01-30 | 30.99 | 30.81 | -0.44 | -1.41% | 30.46 | 31.48 | 33723 | 10393.05 | 2.07% |
| 2026-01-29 | 30.29 | 31.25 | 0.44 | 1.43% | 29.87 | 32.50 | 83223 | 26363.72 | 5.11% |
| 2026-01-28 | 31.35 | 30.81 | -0.82 | -2.59% | 30.80 | 31.98 | 42076 | 13173.31 | 2.59% |
| 2026-01-27 | 32.24 | 31.63 | -0.51 | -1.59% | 30.52 | 32.40 | 63911 | 19952.77 | 3.93% |
| 2026-01-26 | 31.69 | 32.14 | 0.45 | 1.42% | 30.97 | 32.65 | 72490 | 23083.60 | 4.45% |
| 2026-01-23 | 31.99 | 31.69 | -0.23 | -0.72% | 31.60 | 32.68 | 58311 | 18605.75 | 3.58% |
| 2026-01-22 | 31.70 | 31.92 | 0.12 | 0.38% | 31.56 | 32.03 | 44898 | 14258.25 | 2.76% |
| 2026-01-21 | 30.80 | 31.80 | 0.60 | 1.92% | 30.25 | 32.68 | 77659 | 24695.82 | 4.77% |
| 2026-01-20 | 30.97 | 31.20 | 0.30 | 0.97% | 30.71 | 31.95 | 64908 | 20270.04 | 3.99% |
| 2026-01-19 | 31.50 | 30.90 | -0.66 | -2.09% | 30.74 | 31.50 | 36682 | 11380.01 | 2.25% |
| 2026-01-16 | 32.39 | 31.56 | -1.02 | -3.13% | 31.13 | 32.57 | 74042 | 23454.78 | 4.55% |
| 2026-01-15 | 33.50 | 32.58 | -1.40 | -4.12% | 32.40 | 34.10 | 88109 | 29049.56 | 5.41% |
| 2026-01-14 | 32.88 | 33.98 | 0.98 | 2.97% | 32.88 | 34.98 | 140420 | 47791.23 | 8.63% |
| 2026-01-13 | 36.77 | 33.00 | -1.36 | -3.96% | 32.50 | 36.77 | 185770 | 63532.45 | 11.42% |
| 2026-01-12 | 31.90 | 34.36 | 3.12 | 9.99% | 31.87 | 34.36 | 120631 | 40157.96 | 7.41% |
| 2026-01-09 | 29.79 | 31.24 | 1.49 | 5.01% | 29.31 | 32.73 | 137935 | 43444.16 | 8.48% |
| 2026-01-08 | 29.06 | 29.75 | 0.84 | 2.91% | 29.06 | 29.80 | 48011 | 14149.21 | 2.95% |
| 2026-01-07 | 28.98 | 28.91 | -0.19 | -0.65% | 28.64 | 29.18 | 30896 | 8922.41 | 1.90% |
| 2026-01-06 | 28.99 | 29.10 | 0.16 | 0.55% | 28.80 | 29.14 | 34650 | 10045.47 | 2.13% |
| 2026-01-05 | 28.53 | 28.94 | 0.41 | 1.44% | 28.46 | 29.19 | 33786 | 9734.62 | 2.08% |
| 2025-12-31 | 28.10 | 28.53 | 0.45 | 1.60% | 28.08 | 28.78 | 31838 | 9048.36 | 1.96% |
| 2025-12-30 | 28.17 | 28.08 | -0.08 | -0.28% | 28.05 | 28.59 | 21753 | 6154.49 | 1.34% |
| 2025-12-29 | 28.19 | 28.16 | -0.03 | -0.11% | 28.00 | 28.35 | 17892 | 5034.96 | 1.10% |
| 2025-12-26 | 28.20 | 28.19 | 0.02 | 0.07% | 28.07 | 28.73 | 25252 | 7150.42 | 1.55% |
| 2025-12-25 | 27.95 | 28.17 | 0.15 | 0.54% | 27.84 | 28.19 | 17461 | 4904.59 | 1.07% |
| 2025-12-24 | 27.56 | 28.02 | 0.31 | 1.12% | 27.52 | 28.04 | 16955 | 4732.08 | 1.04% |
| 2025-12-23 | 27.91 | 27.71 | -0.23 | -0.82% | 27.65 | 28.20 | 16980 | 4724.22 | 1.04% |
| 2025-12-22 | 28.00 | 27.94 | -0.11 | -0.39% | 27.90 | 28.22 | 17510 | 4913.38 | 1.08% |
| 2025-12-19 | 27.65 | 28.05 | 0.49 | 1.78% | 27.62 | 28.05 | 19058 | 5313.21 | 1.17% |
| 2025-12-18 | 27.08 | 27.56 | 0.19 | 0.69% | 27.00 | 27.94 | 26488 | 7325.53 | 1.63% |
| 2025-12-17 | 27.00 | 27.37 | 0.10 | 0.37% | 26.63 | 27.41 | 26438 | 7153.12 | 1.62% |
| 2025-12-16 | 28.31 | 27.27 | -1.28 | -4.48% | 27.17 | 28.35 | 32204 | 8918.79 | 1.98% |
| 2025-12-15 | 28.30 | 28.55 | -0.02 | -0.07% | 27.53 | 28.82 | 27811 | 7830.01 | 1.71% |
| 2025-12-12 | 29.32 | 28.57 | -1.15 | -3.87% | 28.33 | 29.54 | 46253 | 13325.45 | 2.84% |
| 2025-12-11 | 30.35 | 29.72 | -0.67 | -2.20% | 29.53 | 30.35 | 37095 | 11025.81 | 2.28% |
| 2025-12-10 | 29.52 | 30.39 | 0.25 | 0.83% | 29.51 | 30.55 | 45148 | 13475.01 | 2.77% |
| 2025-12-09 | 30.80 | 30.14 | -0.76 | -2.46% | 30.12 | 31.54 | 58539 | 17999.12 | 3.60% |
| 2025-12-08 | 30.04 | 30.90 | 0.85 | 2.83% | 29.80 | 31.29 | 62885 | 19296.87 | 3.86% |
| 2025-12-05 | 29.95 | 30.05 | -0.05 | -0.17% | 29.55 | 30.15 | 33650 | 10055.95 | 2.07% |
| 2025-12-04 | 29.55 | 30.10 | 0.38 | 1.28% | 29.28 | 30.11 | 40474 | 12043.19 | 2.49% |
| 2025-12-03 | 31.60 | 29.72 | -1.96 | -6.19% | 29.71 | 31.62 | 73382 | 22237.64 | 4.51% |
| 2025-12-02 | 32.19 | 31.68 | -0.47 | -1.46% | 31.62 | 32.70 | 50742 | 16266.93 | 3.12% |
| 2025-12-01 | 31.75 | 32.15 | 0.05 | 0.16% | 31.69 | 32.30 | 53736 | 17212.58 | 3.30% |
| 2025-11-28 | 32.50 | 32.10 | -0.89 | -2.70% | 31.78 | 32.82 | 64402 | 20655.78 | 3.96% |
| 2025-11-27 | 32.60 | 32.99 | 0.41 | 1.26% | 32.00 | 33.49 | 78367 | 25673.42 | 4.82% |
| 2025-11-26 | 33.35 | 32.58 | -1.46 | -4.29% | 32.30 | 34.10 | 107813 | 35693.96 | 6.63% |
| 2025-11-25 | 34.87 | 34.04 | -1.18 | -3.35% | 34.03 | 35.39 | 140734 | 48551.94 | 8.65% |
| 2025-11-24 | 33.00 | 35.22 | 1.61 | 4.79% | 32.53 | 35.51 | 163891 | 56691.12 | 10.07% |
| 2025-11-21 | 32.53 | 33.61 | -0.19 | -0.56% | 31.60 | 35.20 | 148121 | 49559.52 | 9.10% |
| 2025-11-20 | 32.60 | 33.80 | 0.88 | 2.67% | 31.31 | 34.27 | 156452 | 51511.90 | 9.62% |
| 2025-11-19 | 33.00 | 32.92 | -0.76 | -2.26% | 32.01 | 33.30 | 119478 | 38863.25 | 7.34% |
| 2025-11-18 | 31.83 | 33.68 | 1.65 | 5.15% | 31.29 | 34.01 | 189945 | 62792.01 | 11.67% |
| 2025-11-17 | 31.00 | 32.03 | -0.37 | -1.14% | 30.85 | 34.06 | 150128 | 48079.28 | 9.23% |
| 2025-11-14 | 29.36 | 32.40 | 2.95 | 10.02% | 29.23 | 32.40 | 120118 | 37415.58 | 7.38% |
| 2025-11-13 | 29.23 | 29.45 | 0.15 | 0.51% | 28.97 | 29.48 | 17224 | 5048.23 | 1.06% |
| 2025-11-12 | 29.58 | 29.30 | -0.79 | -2.63% | 29.11 | 30.28 | 38657 | 11380.24 | 2.38% |
| 2025-11-11 | 29.52 | 30.09 | 0.46 | 1.55% | 29.37 | 30.67 | 46696 | 14004.84 | 2.87% |
| 2025-11-10 | 29.59 | 29.63 | 0.05 | 0.17% | 29.45 | 30.19 | 27405 | 8143.75 | 1.68% |
| 2025-11-07 | 29.89 | 29.58 | -0.43 | -1.43% | 29.57 | 30.01 | 21314 | 6340.18 | 1.31% |
| 2025-11-06 | 30.39 | 30.01 | -0.38 | -1.25% | 29.83 | 30.43 | 21120 | 6337.31 | 1.30% |
| 2025-11-05 | 30.30 | 30.39 | -0.14 | -0.46% | 30.01 | 30.57 | 19271 | 5840.80 | 1.18% |
| 2025-11-04 | 30.60 | 30.53 | -0.12 | -0.39% | 30.23 | 30.65 | 23286 | 7085.64 | 1.43% |
| 2025-11-03 | 30.45 | 30.65 | 0.25 | 0.82% | 29.80 | 30.66 | 34451 | 10489.57 | 2.12% |
| 2025-10-31 | 29.30 | 30.40 | 1.07 | 3.65% | 29.22 | 30.91 | 53653 | 16275.60 | 3.30% |
| 2025-10-30 | 29.57 | 29.33 | -0.39 | -1.31% | 29.30 | 29.68 | 20744 | 6104.75 | 1.27% |
| 2025-10-29 | 30.05 | 29.72 | -0.53 | -1.75% | 29.33 | 30.30 | 40169 | 11894.37 | 2.47% |
| 2025-10-28 | 30.33 | 30.25 | -0.08 | -0.26% | 30.01 | 30.53 | 23380 | 7101.89 | 1.44% |
| 2025-10-27 | 30.57 | 30.33 | 0.00 | 0.00% | 30.10 | 30.64 | 24936 | 7552.80 | 1.53% |
| 2025-10-24 | 30.80 | 30.33 | -0.26 | -0.85% | 30.22 | 30.80 | 27222 | 8270.92 | 1.67% |
| 2025-10-23 | 30.04 | 30.59 | 0.23 | 0.76% | 30.00 | 30.60 | 27696 | 8376.77 | 1.70% |
| 2025-10-22 | 30.25 | 30.36 | -0.08 | -0.26% | 30.04 | 30.59 | 24308 | 7370.79 | 1.49% |
| 2025-10-21 | 29.77 | 30.44 | 0.74 | 2.49% | 29.46 | 30.54 | 45552 | 13755.10 | 2.80% |
| 2025-10-20 | 29.54 | 29.70 | 0.32 | 1.09% | 29.41 | 29.96 | 16914 | 5013.60 | 1.04% |
| 2025-10-17 | 29.99 | 29.38 | -0.43 | -1.44% | 29.31 | 30.14 | 22966 | 6823.26 | 1.41% |
| 2025-10-16 | 29.90 | 29.81 | -0.20 | -0.67% | 29.63 | 30.30 | 21177 | 6325.35 | 1.30% |
上证大盘股票行情在线 K线走势图
新炬网络(605398)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
