致敬每一个财富自由的梦想,祝大家早日进化为游资

新化股份 (603867) 历史交易数据 从 2024-11-08 到 2025-02-16 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
2025-02-14 25.45 24.87 -0.43 -1.70% 24.76 25.45 23571 5895 1.26%
2025-02-13 26.00 25.30 -0.57 -2.20% 25.25 26.00 28203 7205 1.50%
2025-02-12 25.32 25.87 0.71 2.82% 25.14 25.96 43776 11212 2.33%
2025-02-11 25.28 25.16 0.01 0.04% 24.88 25.28 14692 3681 0.78%
2025-02-10 24.47 25.15 0.73 2.99% 24.38 25.34 34033 8495 1.81%
2025-02-07 24.78 24.42 -0.35 -1.41% 24.18 25.01 35088 8630 1.87%
2025-02-06 23.68 24.77 1.14 4.82% 23.52 25.03 40981 10080 2.18%
2025-02-05 23.50 23.63 0.16 0.68% 23.18 23.78 15043 3531 0.80%
2025-01-27 23.33 23.47 0.13 0.56% 23.33 23.96 15802 3738 0.84%
2025-01-24 23.41 23.34 -0.07 -0.30% 23.16 23.71 19491 4573 1.04%
2025-01-23 23.66 23.41 -0.13 -0.55% 23.41 23.87 16789 3964 0.90%
2025-01-22 23.81 23.54 -0.34 -1.42% 23.45 23.85 13969 3299 0.74%
2025-01-21 23.34 23.88 0.49 2.09% 23.30 24.16 24088 5731 1.28%
2025-01-20 23.40 23.39 0.01 0.04% 23.21 23.62 18623 4362 0.99%
2025-01-17 22.86 23.38 0.51 2.23% 22.67 23.68 21618 5027 1.15%
2025-01-16 23.17 22.87 -0.27 -1.17% 22.79 23.50 13549 3124 0.72%
2025-01-15 23.47 23.14 -0.31 -1.32% 22.92 23.49 16435 3799 0.88%
2025-01-14 22.73 23.45 0.75 3.30% 22.70 23.45 19453 4499 1.04%
2025-01-13 22.92 22.70 -0.39 -1.69% 22.57 22.96 16437 3734 0.88%
2025-01-10 23.24 23.09 -0.46 -1.95% 23.09 23.78 18403 4312 0.98%
2025-01-09 22.45 23.55 1.00 4.43% 22.38 23.70 31749 7378 1.69%
2025-01-08 22.90 22.55 -0.44 -1.91% 22.05 22.90 21942 4923 1.17%
2025-01-07 22.20 22.99 0.89 4.03% 22.13 23.06 21606 4940 1.15%
2025-01-06 22.86 22.10 -0.70 -3.07% 21.90 22.86 27666 6161 1.48%
2025-01-03 24.17 22.80 -1.20 -5.00% 22.80 24.28 24569 5736 1.31%
2025-01-02 24.43 24.00 -0.38 -1.56% 23.90 24.69 16811 4061 0.91%
2024-12-31 24.60 24.38 -0.23 -0.93% 24.25 24.94 16050 3942 0.86%
2024-12-30 25.10 24.61 -0.49 -1.95% 24.54 25.24 20412 5050 1.10%
2024-12-27 25.05 25.10 0.05 0.20% 24.93 25.52 20656 5203 1.11%
2024-12-26 25.19 25.05 -0.14 -0.56% 24.95 25.37 12162 3059 0.66%
2024-12-25 25.50 25.19 -0.36 -1.41% 24.98 25.66 17824 4497 0.96%
2024-12-24 25.10 25.55 0.47 1.87% 24.82 25.79 18807 4763 1.01%
2024-12-23 26.25 25.08 -1.12 -4.27% 25.08 26.25 28378 7258 1.53%
2024-12-20 26.11 26.20 0.12 0.46% 25.85 26.77 30199 7953 1.63%
2024-12-19 25.88 26.08 0.05 0.19% 25.67 26.15 18643 4834 1.00%
2024-12-18 26.18 26.03 -0.13 -0.50% 25.85 26.32 25344 6611 1.37%
2024-12-17 26.00 26.16 0.28 1.08% 25.51 26.39 48487 12617 2.61%
2024-12-16 26.03 25.88 -0.09 -0.35% 25.67 26.12 20685 5352 1.11%
2024-12-13 26.90 25.97 -1.08 -3.99% 25.93 26.98 41190 10823 2.22%
2024-12-12 26.70 27.05 0.40 1.50% 26.39 27.18 30979 8308 1.67%
2024-12-11 26.70 26.65 -0.12 -0.45% 26.52 27.35 40628 10924 2.19%
2024-12-10 27.21 26.77 0.07 0.26% 26.61 27.49 51760 13988 2.79%
2024-12-09 26.18 26.70 0.50 1.91% 26.06 27.20 55139 14778 2.97%
2024-12-06 25.95 26.20 0.34 1.31% 25.55 26.62 38560 10098 2.08%
2024-12-05 25.59 25.86 0.27 1.06% 25.35 26.06 22912 5910 1.23%
2024-12-04 25.97 25.59 -0.37 -1.43% 25.40 26.23 24126 6214 1.30%
2024-12-03 26.58 25.96 -0.57 -2.15% 25.62 26.78 43674 11360 2.35%
2024-12-02 26.00 26.53 0.63 2.43% 25.56 26.59 61928 16209 3.34%
2024-11-29 23.99 25.90 1.95 8.14% 23.94 26.30 80329 20490 4.33%
2024-11-28 24.00 23.95 -0.15 -0.62% 23.90 24.40 21532 5207 1.16%
2024-11-27 23.82 24.10 0.14 0.58% 23.25 24.10 25404 6031 1.37%
2024-11-26 23.80 23.96 0.17 0.71% 23.51 24.44 26562 6353 1.43%
2024-11-25 23.98 23.79 -0.15 -0.63% 23.49 24.19 24204 5752 1.30%
2024-11-22 25.09 23.94 -1.10 -4.39% 23.93 25.10 33900 8305 1.83%
2024-11-21 25.12 25.04 -0.12 -0.48% 24.75 25.30 23200 5798 1.25%
2024-11-20 24.93 25.16 0.23 0.92% 24.80 25.75 33532 8493 1.81%
2024-11-19 24.39 24.93 0.58 2.38% 24.24 25.04 32470 8021 1.75%
2024-11-18 26.00 24.35 -1.43 -5.55% 24.19 26.29 62666 15544 3.38%
2024-11-15 25.85 25.78 -0.01 -0.04% 25.78 27.20 69580 18447 3.75%
2024-11-14 26.58 25.79 -1.06 -3.95% 25.69 26.79 56736 14860 3.06%
2024-11-13 25.88 26.85 1.31 5.13% 25.52 26.87 90129 23696 4.86%
2024-11-12 25.35 25.54 0.35 1.39% 25.31 26.44 86060 22334 4.64%
2024-11-11 23.90 25.19 1.26 5.27% 23.83 25.30 60452 14916 3.26%
2024-11-08 24.40 23.93 -0.21 -0.87% 23.87 24.55 38499 9305 2.07%