致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

永新股份 002014 历史交易数据 从 2024-02-05 到 2024-05-15 所有交易日 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
2024-05-15 10.32 10.25 -0.07 -0.68% 10.23 10.38 23693 2440.67 0.39%
2024-05-14 10.12 10.32 0.16 1.57% 10.12 10.38 47744 4911.70 0.79%
2024-05-13 10.15 10.16 -0.07 -0.68% 9.96 10.20 55584 5601.45 0.92%
2024-05-10 10.30 10.23 -0.05 -0.49% 10.18 10.40 32690 3353.53 0.54%
2024-05-09 10.04 10.28 0.20 1.98% 10.04 10.28 46737 4767.77 0.77%
2024-05-08 10.19 10.08 -0.09 -0.88% 10.05 10.19 35958 3634.80 0.60%
2024-05-07 10.30 10.17 -0.13 -1.26% 10.15 10.35 45657 4660.06 0.76%
2024-05-06 10.11 10.30 0.25 2.49% 10.02 10.30 65446 6678.48 1.08%
2024-04-30 10.05 10.05 0.04 0.40% 9.96 10.14 51602 5193.69 0.85%
2024-04-29 10.09 10.01 -0.10 -0.99% 9.91 10.17 105793 10614.30 1.75%
2024-04-26 10.57 10.11 -0.61 -5.69% 9.98 10.61 175035 17809.81 2.90%
2024-04-25 10.48 10.72 0.23 2.19% 10.43 10.82 47771 5108.15 0.79%
2024-04-24 10.16 10.49 0.30 2.94% 10.16 10.53 44320 4600.06 0.73%
2024-04-23 10.39 10.19 -0.20 -1.92% 10.17 10.41 38100 3902.58 0.63%
2024-04-22 10.40 10.39 0.01 0.10% 10.33 10.51 43983 4582.12 0.73%
2024-04-19 10.37 10.38 -0.06 -0.57% 10.20 10.41 52908 5454.69 0.88%
2024-04-18 10.30 10.44 0.09 0.87% 10.26 10.59 59798 6223.90 0.99%
2024-04-17 10.25 10.35 0.13 1.27% 10.12 10.40 54557 5591.45 0.90%
2024-04-16 10.38 10.22 -0.27 -2.57% 10.19 10.50 69554 7173.25 1.15%
2024-04-15 10.09 10.49 0.40 3.96% 10.01 10.58 100176 10411.89 1.66%
2024-04-12 10.08 10.09 0.01 0.10% 9.72 10.32 60210 6076.00 1.00%
2024-04-11 10.55 10.63 0.01 0.09% 10.37 10.75 54270 5757.64 0.90%
2024-04-10 10.55 10.62 0.06 0.57% 10.55 10.90 63918 6844.64 1.06%
2024-04-09 10.55 10.56 0.01 0.09% 10.47 10.62 20374 2147.11 0.34%
2024-04-08 10.56 10.55 -0.05 -0.47% 10.43 10.65 34396 3630.36 0.57%
2024-04-03 10.48 10.60 0.14 1.34% 10.40 10.66 46702 4929.70 0.77%
2024-04-02 10.40 10.46 0.18 1.75% 10.34 10.65 57928 6073.78 0.96%
2024-04-01 10.47 10.28 -0.05 -0.48% 10.12 10.48 53237 5445.00 0.88%
2024-03-29 9.89 10.33 0.44 4.45% 9.89 10.33 63990 6509.09 1.06%
2024-03-28 9.78 9.89 0.09 0.92% 9.77 10.00 32720 3238.49 0.54%
2024-03-27 9.93 9.80 -0.17 -1.71% 9.79 10.03 45450 4501.38 0.75%
2024-03-26 10.16 9.97 -0.20 -1.97% 9.93 10.19 46500 4660.01 0.77%
2024-03-25 10.06 10.17 0.10 0.99% 10.01 10.49 79093 8109.64 1.31%
2024-03-22 9.91 10.07 0.13 1.31% 9.81 10.15 41922 4183.32 0.69%
2024-03-21 9.91 9.94 0.04 0.40% 9.86 9.96 19461 1927.43 0.32%
2024-03-20 9.88 9.90 0.01 0.10% 9.83 9.94 26666 2635.14 0.44%
2024-03-19 9.90 9.89 -0.04 -0.40% 9.87 9.96 38297 3798.55 0.63%
2024-03-18 10.11 9.93 -0.21 -2.07% 9.80 10.15 70017 6941.98 1.16%
2024-03-15 10.08 10.14 0.09 0.90% 9.88 10.14 50558 5049.73 0.84%
2024-03-14 10.11 10.05 -0.11 -1.08% 9.96 10.15 31066 3124.06 0.51%
2024-03-13 10.02 10.16 0.16 1.60% 9.94 10.23 49007 4943.45 0.81%
2024-03-12 9.98 10.00 0.03 0.30% 9.85 10.02 45446 4513.47 0.75%
2024-03-11 10.01 9.97 -0.03 -0.30% 9.89 10.24 65219 6536.33 1.08%
2024-03-08 9.62 10.00 0.39 4.06% 9.62 10.09 81542 8089.27 1.35%
2024-03-07 9.60 9.61 -0.03 -0.31% 9.58 9.77 39427 3820.18 0.65%
2024-03-06 9.48 9.64 0.17 1.80% 9.45 9.73 60302 5806.65 1.00%
2024-03-05 9.47 9.47 0.00 0.00% 9.44 9.54 36098 3423.76 0.60%
2024-03-04 9.54 9.47 -0.07 -0.73% 9.35 9.56 52057 4905.56 0.86%
2024-03-01 9.44 9.54 0.06 0.63% 9.36 9.58 84959 8067.50 1.41%
2024-02-29 9.25 9.48 0.48 5.33% 9.25 9.65 117891 11140.81 1.95%
2024-02-28 9.15 9.00 -0.17 -1.85% 8.95 9.21 44320 4035.62 0.73%
2024-02-27 9.11 9.17 0.02 0.22% 9.02 9.18 38562 3514.41 0.64%
2024-02-26 9.15 9.15 -0.03 -0.33% 9.09 9.24 42665 3901.78 0.71%
2024-02-23 9.05 9.18 0.12 1.32% 8.98 9.18 37880 3447.06 0.63%
2024-02-22 9.06 9.06 0.00 0.00% 8.86 9.10 57719 5173.58 0.96%
2024-02-21 8.82 9.06 0.19 2.14% 8.80 9.26 71352 6473.86 1.18%
2024-02-20 8.70 8.87 0.12 1.37% 8.65 8.94 55274 4876.29 0.92%
2024-02-19 8.53 8.75 0.24 2.82% 8.51 8.80 79527 6883.88 1.32%
2024-02-08 8.12 8.51 0.40 4.93% 8.11 8.58 78574 6549.44 1.30%
2024-02-07 8.17 8.11 -0.10 -1.22% 8.02 8.25 56282 4568.01 0.93%
2024-02-06 7.75 8.21 0.34 4.32% 7.70 8.38 83560 6663.50 1.38%
2024-02-05 8.00 7.87 -0.14 -1.75% 7.63 8.03 82272 6452.97 1.36%