新日股份 (603787) - 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
2025-09-05	12.58	12.69	0.14	1.12%	12.43	12.71	35681	4505	1.55%
2025-09-04	12.44	12.55	0.14	1.13%	12.42	12.73	56246	7083	2.44%
2025-09-03	12.85	12.41	-0.42	-3.27%	12.37	12.92	48787	6142	2.12%
2025-09-02	12.92	12.83	-0.11	-0.85%	12.51	13.01	66390	8458	2.88%
2025-09-01	12.98	12.94	-0.04	-0.31%	12.86	13.35	75834	9888	3.30%
2025-08-29	12.88	12.98	0.08	0.62%	12.78	13.04	51623	6654	2.24%
2025-08-28	12.99	12.90	-0.11	-0.85%	12.43	13.15	69893	8938	3.04%
2025-08-27	13.40	13.01	-0.39	-2.91%	12.99	13.60	77887	10360	3.38%
2025-08-26	13.42	13.40	-0.03	-0.22%	13.30	13.55	57261	7702	2.49%
2025-08-25	13.52	13.43	-0.22	-1.61%	13.31	13.55	79626	10693	3.46%
2025-08-22	13.72	13.65	-0.18	-1.30%	13.51	13.86	80125	10921	3.48%
2025-08-21	13.69	13.83	0.14	1.02%	13.52	13.99	122407	16830	5.32%
2025-08-20	13.28	13.69	0.46	3.48%	13.14	13.90	135157	18373	5.87%
2025-08-19	13.06	13.23	0.17	1.30%	12.97	13.25	52352	6876	2.27%
2025-08-18	13.10	13.06	0.03	0.23%	13.00	13.15	50882	6652	2.21%
2025-08-15	12.93	13.03	0.20	1.56%	12.85	13.19	57604	7522	2.50%
2025-08-14	13.18	12.83	-0.35	-2.66%	12.80	13.35	51775	6726	2.25%
2025-08-13	13.17	13.18	0.01	0.08%	13.10	13.33	45273	5964	1.97%
2025-08-12	13.30	13.17	-0.17	-1.27%	13.14	13.38	43360	5725	1.88%
2025-08-11	13.02	13.34	0.36	2.77%	13.02	13.34	58552	7739	2.54%
2025-08-08	13.00	12.98	-0.04	-0.31%	12.87	13.05	44475	5765	1.93%
2025-08-07	12.92	13.02	0.10	0.77%	12.92	13.06	52099	6766	2.26%
2025-08-06	12.88	12.92	0.04	0.31%	12.80	12.94	40175	5176	1.75%
2025-08-05	12.75	12.88	0.24	1.90%	12.67	12.88	52029	6660	2.26%
2025-08-04	12.46	12.64	0.14	1.12%	12.37	12.65	44335	5568	1.93%
2025-08-01	12.35	12.50	0.13	1.05%	12.31	12.55	38017	4741	1.65%
2025-07-31	12.50	12.37	-0.19	-1.51%	12.31	12.59	39776	4945	1.73%
2025-07-30	12.60	12.56	-0.08	-0.63%	12.41	12.60	42956	5375	1.87%
2025-07-29	12.77	12.64	-0.17	-1.33%	12.51	12.80	64431	8125	2.80%
2025-07-28	12.55	12.81	0.26	2.07%	12.52	13.12	105602	13551	4.59%
2025-07-25	12.43	12.55	0.12	0.97%	12.39	12.61	51922	6500	2.26%
2025-07-24	12.35	12.43	0.08	0.65%	12.33	12.47	42574	5286	1.85%
2025-07-23	12.44	12.35	-0.14	-1.12%	12.35	12.51	46882	5827	2.04%
2025-07-22	12.66	12.49	-0.14	-1.11%	12.42	12.66	50551	6319	2.20%
2025-07-21	12.47	12.63	0.17	1.36%	12.47	12.64	52965	6668	2.30%
2025-07-18	12.56	12.46	-0.11	-0.88%	12.37	12.61	49890	6207	2.17%
2025-07-17	12.61	12.57	-0.04	-0.32%	12.53	12.73	49594	6250	2.15%
2025-07-16	12.55	12.61	0.07	0.56%	12.45	12.65	48928	6155	2.13%
2025-07-15	12.83	12.54	-0.17	-1.34%	12.45	12.84	57190	7197	2.48%
2025-07-14	12.60	12.71	0.11	0.87%	12.54	12.80	59163	7518	2.57%
2025-07-11	12.55	12.60	0.00	0.00%	12.39	12.62	53851	6740	2.34%
2025-07-10	12.64	12.60	-0.04	-0.32%	12.50	12.66	46235	5814	2.01%
2025-07-09	12.69	12.64	-0.04	-0.32%	12.57	12.80	62189	7874	2.70%
2025-07-08	12.68	12.68	0.00	0.00%	12.55	12.70	53509	6758	2.33%
2025-07-07	12.32	12.68	0.23	1.85%	12.25	12.70	72568	9099	3.15%
2025-07-04	12.69	12.45	-0.13	-1.03%	12.43	12.75	80162	10058	3.48%
2025-07-03	12.39	12.58	0.23	1.86%	12.30	12.63	109597	13716	4.76%
2025-07-02	12.28	12.35	0.02	0.16%	12.23	12.41	55727	6865	2.42%
2025-07-01	12.40	12.33	0.01	0.08%	12.08	12.41	72924	8931	3.17%
2025-06-30	12.25	12.32	0.04	0.33%	12.18	12.37	65468	8042	2.84%
2025-06-27	12.16	12.28	0.09	0.74%	12.15	12.34	68563	8390	2.98%
2025-06-26	12.17	12.19	0.02	0.16%	12.12	12.39	96329	11781	4.19%
2025-06-25	12.37	12.17	-0.04	-0.33%	12.05	12.49	127845	15682	5.55%
2025-06-24	11.97	12.21	0.32	2.69%	11.91	12.21	106792	12949	4.64%
2025-06-23	11.66	11.89	0.12	1.02%	11.60	11.91	80583	9506	3.50%
2025-06-20	11.86	11.77	-0.01	-0.08%	11.66	11.98	87792	10378	3.81%
2025-06-19	12.19	11.78	-0.55	-4.46%	11.71	12.36	126158	15196	5.48%
2025-06-18	12.23	12.33	-0.08	-0.64%	12.02	12.34	135712	16555	5.90%
2025-06-17	12.66	12.41	-0.42	-3.27%	12.17	12.74	255016	31499	11.08%
2025-06-16	13.31	12.83	-1.18	-8.42%	12.78	13.50	326816	42470	14.20%
2025-06-13	14.70	14.01	-1.45	-9.38%	14.00	16.20	418964	63189	18.20%
2025-06-12	14.19	15.46	1.41	10.04%	13.81	15.46	475824	70545	20.68%
2025-06-11	14.05	14.05	1.28	10.02%	14.05	14.05	93658	13158	4.07%
2025-06-10	11.60	12.77	1.16	9.99%	11.48	12.77	70637	8776	3.07%
2025-06-09	11.68	11.61	0.04	0.35%	11.52	11.68	28618	3319	1.24%
2025-06-06	11.38	11.57	0.15	1.31%	11.35	11.58	27029	3095	1.17%
2025-06-05	11.61	11.52	-0.09	-0.78%	11.48	11.62	24541	2830	1.07%
2025-06-04	11.53	11.61	0.08	0.69%	11.44	11.67	24299	2817	1.06%
2025-06-03	11.44	11.53	0.08	0.70%	11.36	11.62	30707	3536	1.33%