新洋丰 (000902) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-12	15.23	15.05	-0.03	-0.20%	15.01	15.23	64876	9787	0.57%
2025-12-11	15.19	15.08	-0.03	-0.20%	15.06	15.34	63887	9699	0.56%
2025-12-10	15.04	15.11	0.09	0.60%	14.99	15.26	79900	12080	0.70%
2025-12-09	15.30	15.02	-0.38	-2.47%	14.98	15.36	106362	16096	0.93%
2025-12-08	15.66	15.40	-0.25	-1.60%	15.34	15.72	147424	22782	1.29%
2025-12-05	15.51	15.65	0.14	0.90%	15.45	15.74	60805	9493	0.53%
2025-12-04	15.58	15.51	-0.10	-0.64%	15.48	15.73	70435	10972	0.62%
2025-12-03	15.50	15.61	0.14	0.90%	15.42	15.85	126090	19786	1.10%
2025-12-02	15.41	15.47	-0.02	-0.13%	15.41	15.62	78803	12204	0.69%
2025-12-01	15.51	15.49	-0.01	-0.06%	15.38	15.55	114264	17677	1.00%
2025-11-28	15.34	15.50	0.11	0.71%	15.28	15.52	97018	14981	0.85%
2025-11-27	15.30	15.39	0.03	0.20%	15.25	15.46	90759	13949	0.79%
2025-11-26	15.46	15.36	-0.16	-1.03%	15.25	15.58	140689	21652	1.23%
2025-11-25	15.40	15.52	0.17	1.11%	15.20	15.80	203318	31316	1.78%
2025-11-24	15.35	15.35	0.13	0.85%	14.74	15.50	225599	34215	1.97%
2025-11-21	15.80	15.22	-0.81	-5.05%	15.21	15.98	157838	24436	1.38%
2025-11-20	15.91	16.03	0.03	0.19%	15.90	16.35	129220	20766	1.13%
2025-11-19	15.73	16.00	0.28	1.78%	15.67	16.09	142127	22583	1.24%
2025-11-18	15.76	15.72	-0.14	-0.88%	15.52	15.96	191301	29957	1.67%
2025-11-17	15.99	15.86	-0.13	-0.81%	15.83	16.24	128923	20682	1.13%
2025-11-14	16.33	15.99	-0.49	-2.97%	15.99	16.47	151974	24558	1.33%
2025-11-13	16.18	16.48	0.29	1.79%	16.15	16.74	208221	34328	1.82%
2025-11-12	16.41	16.19	-0.30	-1.82%	16.04	16.42	159214	25767	1.39%
2025-11-11	16.45	16.49	-0.08	-0.48%	16.28	16.65	171289	28158	1.50%
2025-11-10	16.22	16.57	0.43	2.66%	16.20	16.94	360129	59580	3.15%
2025-11-07	15.59	16.14	0.46	2.93%	15.44	16.23	379002	60181	3.32%
2025-11-06	14.80	15.68	0.90	6.09%	14.78	15.76	345711	53497	3.03%
2025-11-05	14.61	14.78	0.07	0.48%	14.47	14.85	71928	10550	0.63%
2025-11-04	14.84	14.71	-0.14	-0.94%	14.55	14.89	101371	14917	0.89%
2025-11-03	14.91	14.85	-0.02	-0.13%	14.64	14.98	132764	19662	1.16%
2025-10-31	14.89	14.87	0.01	0.07%	14.76	14.99	108180	16109	0.95%
2025-10-30	14.80	14.86	0.02	0.13%	14.75	15.02	104433	15549	0.91%
2025-10-29	14.68	14.84	0.18	1.23%	14.46	14.85	119890	17617	1.05%
2025-10-28	14.69	14.66	-0.01	-0.07%	14.60	14.95	100233	14784	0.88%
2025-10-27	14.54	14.67	0.27	1.88%	14.50	14.93	149925	22103	1.31%
2025-10-24	14.50	14.40	-0.10	-0.69%	14.27	14.64	80908	11665	0.71%
2025-10-23	14.35	14.50	0.15	1.05%	14.24	14.53	71157	10234	0.62%
2025-10-22	14.34	14.35	0.00	0.00%	14.23	14.41	47966	6879	0.42%
2025-10-21	14.23	14.35	0.17	1.20%	14.12	14.51	95049	13630	0.83%
2025-10-20	14.32	14.18	-0.13	-0.91%	14.10	14.38	77419	10975	0.68%
2025-10-17	14.45	14.31	-0.14	-0.97%	14.23	14.59	100020	14388	0.88%
2025-10-16	14.39	14.45	0.06	0.42%	14.32	14.90	172004	25092	1.51%
2025-10-15	14.35	14.39	-0.01	-0.07%	14.28	14.50	75710	10888	0.66%
2025-10-14	14.43	14.40	0.07	0.49%	14.32	14.57	110661	15967	0.97%
2025-10-13	14.30	14.33	-0.26	-1.78%	14.20	14.57	119231	17102	1.04%
2025-10-10	14.22	14.59	0.30	2.10%	14.14	14.68	177948	25843	1.56%
2025-10-09	13.99	14.29	0.32	2.29%	13.81	14.31	143241	20188	1.25%
2025-09-30	13.97	13.97	0.02	0.14%	13.86	14.07	95927	13384	0.84%
2025-09-29	14.01	13.95	-0.08	-0.57%	13.72	14.02	111556	15449	0.98%
2025-09-26	13.53	14.03	0.50	3.70%	13.51	14.18	265095	37001	2.32%
2025-09-25	13.60	13.53	-0.08	-0.59%	13.51	13.67	66697	9055	0.58%
2025-09-24	13.35	13.61	0.26	1.95%	13.29	13.65	101204	13669	0.89%
2025-09-23	13.53	13.35	-0.22	-1.62%	13.21	13.54	103689	13853	0.91%
2025-09-22	13.85	13.57	-0.28	-2.02%	13.42	13.91	176973	23987	1.55%
2025-09-19	13.85	13.85	0.06	0.44%	13.73	13.95	124969	17315	1.09%
2025-09-18	14.04	13.79	-0.22	-1.57%	13.73	14.12	169614	23660	1.48%
2025-09-17	14.18	14.01	-0.15	-1.06%	14.00	14.18	117914	16579	1.03%
2025-09-16	14.38	14.16	-0.21	-1.46%	14.07	14.46	135358	19226	1.18%
2025-09-15	14.57	14.37	-0.20	-1.37%	14.30	14.62	121042	17427	1.06%
2025-09-12	14.80	14.57	-0.21	-1.42%	14.49	14.80	128347	18746	1.12%
2025-09-11	14.70	14.78	0.12	0.82%	14.69	14.96	196223	29040	1.72%
2025-09-10	14.99	14.66	-0.12	-0.81%	14.56	14.99	126406	18553	1.11%
2025-09-09	14.73	14.78	0.09	0.61%	14.60	15.00	210428	31199	1.84%
2025-09-08	14.57	14.69	0.12	0.82%	14.46	14.76	212081	30950	1.86%
2025-09-05	14.35	14.57	0.23	1.60%	14.29	14.72	184716	26918	1.62%
2025-09-04	14.18	14.34	0.16	1.13%	14.10	14.36	182062	25897	1.59%