致敬每一个财富自由的梦想,祝大家早日进化为游资

新炬网络 (605398) 历史交易数据 从 2024-10-30 到 2025-02-07 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
2025-02-06 32.19 33.78 3.07 10.00% 31.64 33.78 164628 54687 10.12%
2025-02-05 30.71 30.71 2.79 9.99% 29.51 30.71 175401 53800 10.78%
2025-01-27 27.92 27.92 2.54 10.01% 27.92 27.92 13481 3763 0.83%
2025-01-24 25.38 25.38 2.31 10.01% 25.38 25.38 24617 6247 1.51%
2025-01-23 22.85 23.07 2.10 10.01% 21.40 23.07 186848 42649 11.48%
2025-01-22 18.70 20.97 1.91 10.02% 18.55 20.97 106298 21354 6.53%
2025-01-21 19.69 19.06 -0.52 -2.66% 18.90 19.75 36494 6983 2.24%
2025-01-20 19.52 19.58 -0.33 -1.66% 19.30 19.83 55652 10870 3.42%
2025-01-17 19.16 19.91 0.45 2.31% 18.50 21.41 88192 17847 5.42%
2025-01-16 19.83 19.46 -0.34 -1.72% 19.37 20.08 33612 6609 2.07%
2025-01-15 20.01 19.80 -0.32 -1.59% 19.63 20.21 42777 8503 2.63%
2025-01-14 19.40 20.12 0.72 3.71% 19.40 20.28 64366 12859 3.96%
2025-01-13 18.80 19.40 0.76 4.08% 18.03 19.90 61809 11831 3.80%
2025-01-10 19.53 18.64 -1.07 -5.43% 18.62 19.53 58606 11189 3.60%
2025-01-09 17.90 19.71 1.79 9.99% 17.55 19.71 43755 8464 2.69%
2025-01-08 18.30 17.92 -0.43 -2.34% 17.25 18.44 29438 5275 1.81%
2025-01-07 17.88 18.35 0.57 3.21% 17.78 18.50 23948 4343 1.47%
2025-01-06 18.31 17.78 -0.63 -3.42% 17.51 18.49 29180 5236 1.79%
2025-01-03 20.31 18.41 -1.94 -9.53% 18.40 20.44 54631 10446 3.36%
2025-01-02 21.14 20.35 -1.37 -6.31% 19.58 21.47 53938 11114 3.31%
2024-12-31 21.62 21.72 0.18 0.84% 20.75 22.45 84228 18194 5.18%
2024-12-30 21.85 21.54 0.25 1.17% 21.16 22.30 76609 16612 4.71%
2024-12-27 20.55 21.29 0.94 4.62% 20.18 22.39 83838 18074 5.15%
2024-12-26 19.85 20.35 0.53 2.67% 19.80 20.68 29857 6050 1.83%
2024-12-25 20.05 19.82 -0.34 -1.69% 19.35 20.28 27703 5506 1.70%
2024-12-24 20.09 20.16 0.14 0.70% 19.43 20.35 30827 6137 1.89%
2024-12-23 21.43 20.02 -1.40 -6.54% 19.72 21.43 36089 7387 2.22%
2024-12-20 20.77 21.42 0.24 1.13% 20.77 21.68 37267 7981 2.29%
2024-12-19 20.30 21.18 0.66 3.22% 20.20 21.58 45256 9475 2.78%
2024-12-18 20.13 20.52 0.37 1.84% 19.38 20.87 39484 8016 2.43%
2024-12-17 21.65 20.15 -1.26 -5.89% 20.07 21.66 43109 8854 2.65%
2024-12-16 21.80 21.41 -0.40 -1.83% 20.82 22.28 48875 10528 3.00%
2024-12-13 22.31 21.81 -0.75 -3.32% 21.80 22.43 61470 13510 3.78%
2024-12-12 21.90 22.56 0.48 2.17% 21.52 22.73 104688 23195 6.43%
2024-12-11 21.34 22.08 0.59 2.75% 21.20 22.26 103821 22659 6.38%
2024-12-10 21.23 21.49 0.65 3.12% 20.89 21.50 88240 18771 5.42%
2024-12-09 20.77 20.84 0.07 0.34% 20.50 21.58 67246 14066 4.13%
2024-12-06 21.30 20.77 -1.00 -4.59% 20.65 21.71 103154 21624 6.34%
2024-12-05 21.55 21.77 0.22 1.02% 21.00 22.08 134875 29031 8.29%
2024-12-04 24.81 21.55 -1.00 -4.43% 21.50 24.81 226613 53439 13.93%
2024-12-03 20.40 22.55 2.05 10.00% 20.22 22.55 112257 24131 6.90%
2024-12-02 19.82 20.50 -0.09 -0.44% 19.82 21.08 113701 23065 6.99%
2024-11-29 18.71 20.59 1.87 9.99% 18.28 20.59 76640 15107 4.71%
2024-11-28 18.30 18.72 0.44 2.41% 18.20 19.38 54201 10179 3.33%
2024-11-27 17.88 18.28 0.37 2.07% 17.20 18.34 32036 5685 1.97%
2024-11-26 18.50 17.91 -0.39 -2.13% 17.85 18.61 25928 4698 1.59%
2024-11-25 18.18 18.30 0.14 0.77% 17.81 18.58 38819 7052 2.39%
2024-11-22 18.99 18.16 -0.94 -4.92% 18.12 19.42 39079 7362 2.40%
2024-11-21 19.19 19.10 -0.04 -0.21% 18.70 19.47 42855 8212 2.63%
2024-11-20 18.72 19.14 0.38 2.03% 18.52 19.56 39984 7602 2.46%
2024-11-19 18.26 18.76 0.50 2.74% 17.93 18.79 50523 9265 3.10%
2024-11-18 20.47 18.26 -2.02 -9.96% 18.25 20.72 70926 13397 4.36%
2024-11-15 19.92 20.28 0.68 3.47% 19.92 21.15 98903 20373 6.08%
2024-11-14 20.67 19.60 -1.28 -6.13% 19.60 20.72 55389 11115 3.40%
2024-11-13 20.08 20.88 0.68 3.37% 19.65 21.12 90303 18472 5.55%
2024-11-12 20.80 20.20 -1.20 -5.61% 19.88 20.97 104275 21080 6.41%
2024-11-11 20.23 21.40 1.76 8.96% 19.89 21.60 191495 40351 11.77%
2024-11-08 17.97 19.64 1.79 10.03% 17.86 19.64 80674 15217 4.96%
2024-11-07 17.33 17.85 0.27 1.54% 17.33 17.86 25300 4455 1.55%
2024-11-06 17.62 17.58 -0.01 -0.06% 17.47 17.85 25514 4502 1.57%
2024-11-05 17.11 17.59 0.63 3.71% 16.85 17.63 29525 5134 1.81%
2024-11-04 16.63 16.96 0.38 2.29% 16.45 16.98 21385 3588 1.31%
2024-11-01 17.74 16.58 -1.29 -7.22% 16.55 17.85 36553 6214 2.25%
2024-10-31 17.54 17.87 0.21 1.19% 17.42 17.99 28169 5015 1.73%
2024-10-30 17.69 17.66 -0.11 -0.62% 17.29 17.97 31335 5511 1.93%