新奥股份 (600803) - 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	22.19	21.85	-0.34	-1.53%	21.73	22.41	241724	53409	0.79%
2025-12-11	21.71	22.19	0.48	2.21%	21.69	22.46	117074	25978	0.38%
2025-12-10	21.25	21.71	0.25	1.16%	21.25	21.85	100715	21838	0.33%
2025-12-09	21.53	21.46	-0.07	-0.33%	21.28	21.73	68666	14764	0.22%
2025-12-08	21.54	21.53	0.05	0.23%	21.05	21.66	80790	17294	0.26%
2025-12-05	21.55	21.48	-0.22	-1.01%	21.36	21.85	86060	18525	0.28%
2025-12-04	22.12	21.70	-0.32	-1.45%	21.62	22.19	68524	14967	0.22%
2025-12-03	21.76	22.02	0.26	1.19%	21.63	22.15	67803	14886	0.22%
2025-12-02	22.13	21.76	-0.21	-0.96%	21.65	22.20	92055	20099	0.30%
2025-12-01	21.79	21.97	0.67	3.15%	21.51	22.29	173367	38116	0.56%
2025-11-28	21.39	21.30	0.04	0.19%	21.13	21.59	116638	24915	0.38%
2025-11-27	20.93	21.26	0.27	1.29%	20.82	21.40	146576	31120	0.48%
2025-11-26	20.76	20.99	0.22	1.06%	20.69	21.32	112514	23675	0.37%
2025-11-25	20.36	20.77	0.45	2.21%	20.23	20.87	123358	25523	0.40%
2025-11-24	20.39	20.32	0.02	0.10%	20.04	20.77	236321	47948	0.77%
2025-11-21	20.85	20.30	-0.55	-2.64%	20.11	21.30	327871	67690	1.07%
2025-11-20	20.84	20.85	0.14	0.68%	20.58	21.04	90082	18771	0.29%
2025-11-19	20.45	20.71	0.22	1.07%	20.30	20.91	105532	21795	0.34%
2025-11-18	20.38	20.49	0.20	0.99%	20.13	20.68	96984	19823	0.32%
2025-11-17	20.37	20.29	-0.08	-0.39%	20.15	20.40	78092	15812	0.25%
2025-11-14	20.36	20.37	0.08	0.39%	20.15	20.56	89938	18350	0.29%
2025-11-13	20.38	20.29	-0.17	-0.83%	20.11	20.53	117104	23788	0.38%
2025-11-12	20.42	20.46	0.09	0.44%	20.31	20.68	137684	28215	0.45%
2025-11-11	20.10	20.37	0.28	1.39%	20.02	20.48	76137	15462	0.25%
2025-11-10	20.17	20.09	-0.01	-0.05%	19.99	20.25	104307	20957	0.34%
2025-11-07	19.98	20.10	0.10	0.50%	19.97	20.33	78500	15845	0.26%
2025-11-06	19.92	20.00	0.09	0.45%	19.82	20.27	137624	27566	0.45%
2025-11-05	19.82	19.91	0.04	0.20%	19.50	20.09	120505	23939	0.39%
2025-11-04	19.87	19.87	-0.01	-0.05%	19.69	19.98	116122	23021	0.38%
2025-11-03	19.48	19.88	0.36	1.84%	19.32	20.00	173675	34359	0.56%
2025-10-31	19.00	19.52	0.27	1.40%	18.97	19.60	178261	34574	0.58%
2025-10-30	19.15	19.25	0.10	0.52%	18.80	19.30	167912	32048	0.55%
2025-10-29	18.33	19.15	0.78	4.25%	18.25	19.15	234151	43880	0.76%
2025-10-28	18.45	18.37	-0.05	-0.27%	18.28	18.50	68478	12565	0.22%
2025-10-27	18.48	18.42	-0.05	-0.27%	18.35	18.59	77752	14351	0.25%
2025-10-24	18.48	18.47	-0.04	-0.22%	18.35	18.50	68021	12534	0.22%
2025-10-23	18.37	18.51	0.14	0.76%	18.31	18.54	78285	14461	0.25%
2025-10-22	18.44	18.37	-0.07	-0.38%	18.32	18.53	47896	8809	0.16%
2025-10-21	18.53	18.44	-0.09	-0.49%	18.36	18.60	55705	10271	0.18%
2025-10-20	18.42	18.53	0.11	0.60%	18.06	18.54	74007	13558	0.24%
2025-10-17	18.50	18.42	-0.13	-0.70%	18.38	18.62	56277	10394	0.18%
2025-10-16	18.46	18.55	0.07	0.38%	18.36	18.56	57460	10605	0.19%
2025-10-15	18.56	18.66	0.10	0.54%	18.42	18.68	72866	13539	0.24%
2025-10-14	18.51	18.56	0.05	0.27%	18.35	18.72	112685	20931	0.37%
2025-10-13	18.58	18.51	-0.22	-1.17%	18.24	18.62	95834	17669	0.31%
2025-10-10	18.37	18.73	0.30	1.63%	18.36	18.91	147410	27598	0.48%
2025-10-09	17.97	18.43	0.45	2.50%	17.96	18.43	113567	20757	0.37%
2025-09-30	18.08	17.98	-0.11	-0.61%	17.94	18.08	61172	11008	0.20%
2025-09-29	18.16	18.09	-0.06	-0.33%	17.95	18.16	77884	14020	0.25%
2025-09-26	18.10	18.15	0.06	0.33%	17.92	18.21	46660	8455	0.15%
2025-09-25	18.31	18.09	-0.16	-0.88%	18.06	18.32	64836	11743	0.21%
2025-09-24	18.19	18.25	0.06	0.33%	18.12	18.46	70977	12969	0.23%
2025-09-23	18.11	18.19	0.08	0.44%	17.98	18.23	62034	11219	0.20%
2025-09-22	18.23	18.11	-0.21	-1.15%	17.98	18.24	73928	13360	0.24%
2025-09-19	18.13	18.32	0.16	0.88%	17.93	18.35	84203	15296	0.27%
2025-09-18	18.52	18.16	-0.35	-1.89%	18.06	18.55	91605	16712	0.30%
2025-09-17	18.88	18.51	-0.37	-1.96%	18.47	18.95	80371	14987	0.26%
2025-09-16	19.02	18.88	-0.10	-0.53%	18.74	19.18	50670	9553	0.16%
2025-09-15	19.13	18.98	-0.15	-0.78%	18.95	19.22	56898	10864	0.18%
2025-09-12	19.04	19.13	0.17	0.90%	18.96	19.32	90067	17249	0.29%
2025-09-11	18.97	18.96	0.04	0.21%	18.86	19.12	75724	14376	0.25%
2025-09-10	18.90	18.92	-0.07	-0.37%	18.85	19.10	98175	18665	0.32%
2025-09-09	18.50	18.99	0.40	2.15%	18.49	19.01	121247	22800	0.39%
2025-09-08	18.16	18.59	0.46	2.54%	18.05	18.78	121095	22391	0.39%
2025-09-05	18.18	18.13	-0.04	-0.22%	17.92	18.21	78799	14236	0.26%