新洋丰(000902)股票行情
新洋丰(000902)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 15.23 | 15.05 | -0.03 | -0.20% | 15.01 | 15.23 | 64876 | 9787.30 | 0.57% |
| 2025-12-11 | 15.19 | 15.08 | -0.03 | -0.20% | 15.06 | 15.34 | 63887 | 9699.35 | 0.56% |
| 2025-12-10 | 15.04 | 15.11 | 0.09 | 0.60% | 14.99 | 15.26 | 79900 | 12080.16 | 0.70% |
| 2025-12-09 | 15.30 | 15.02 | -0.38 | -2.47% | 14.98 | 15.36 | 106362 | 16096.50 | 0.93% |
| 2025-12-08 | 15.66 | 15.40 | -0.25 | -1.60% | 15.34 | 15.72 | 147424 | 22782.26 | 1.29% |
| 2025-12-05 | 15.51 | 15.65 | 0.14 | 0.90% | 15.45 | 15.74 | 60805 | 9493.36 | 0.53% |
| 2025-12-04 | 15.58 | 15.51 | -0.10 | -0.64% | 15.48 | 15.73 | 70435 | 10972.10 | 0.62% |
| 2025-12-03 | 15.50 | 15.61 | 0.14 | 0.90% | 15.42 | 15.85 | 126090 | 19786.73 | 1.10% |
| 2025-12-02 | 15.41 | 15.47 | -0.02 | -0.13% | 15.41 | 15.62 | 78803 | 12204.71 | 0.69% |
| 2025-12-01 | 15.51 | 15.49 | -0.01 | -0.06% | 15.38 | 15.55 | 114264 | 17677.70 | 1.00% |
| 2025-11-28 | 15.34 | 15.50 | 0.11 | 0.71% | 15.28 | 15.52 | 97018 | 14981.43 | 0.85% |
| 2025-11-27 | 15.30 | 15.39 | 0.03 | 0.20% | 15.25 | 15.46 | 90759 | 13949.27 | 0.79% |
| 2025-11-26 | 15.46 | 15.36 | -0.16 | -1.03% | 15.25 | 15.58 | 140689 | 21652.71 | 1.23% |
| 2025-11-25 | 15.40 | 15.52 | 0.17 | 1.11% | 15.20 | 15.80 | 203318 | 31316.89 | 1.78% |
| 2025-11-24 | 15.35 | 15.35 | 0.13 | 0.85% | 14.74 | 15.50 | 225599 | 34215.28 | 1.97% |
| 2025-11-21 | 15.80 | 15.22 | -0.81 | -5.05% | 15.21 | 15.98 | 157838 | 24436.41 | 1.38% |
| 2025-11-20 | 15.91 | 16.03 | 0.03 | 0.19% | 15.90 | 16.35 | 129220 | 20766.90 | 1.13% |
| 2025-11-19 | 15.73 | 16.00 | 0.28 | 1.78% | 15.67 | 16.09 | 142127 | 22583.79 | 1.24% |
| 2025-11-18 | 15.76 | 15.72 | -0.14 | -0.88% | 15.52 | 15.96 | 191301 | 29957.94 | 1.67% |
| 2025-11-17 | 15.99 | 15.86 | -0.13 | -0.81% | 15.83 | 16.24 | 128923 | 20682.50 | 1.13% |
| 2025-11-14 | 16.33 | 15.99 | -0.49 | -2.97% | 15.99 | 16.47 | 151974 | 24558.65 | 1.33% |
| 2025-11-13 | 16.18 | 16.48 | 0.29 | 1.79% | 16.15 | 16.74 | 208221 | 34328.27 | 1.82% |
| 2025-11-12 | 16.41 | 16.19 | -0.30 | -1.82% | 16.04 | 16.42 | 159214 | 25767.36 | 1.39% |
| 2025-11-11 | 16.45 | 16.49 | -0.08 | -0.48% | 16.28 | 16.65 | 171289 | 28158.74 | 1.50% |
| 2025-11-10 | 16.22 | 16.57 | 0.43 | 2.66% | 16.20 | 16.94 | 360129 | 59580.22 | 3.15% |
| 2025-11-07 | 15.59 | 16.14 | 0.46 | 2.93% | 15.44 | 16.23 | 379002 | 60181.04 | 3.32% |
| 2025-11-06 | 14.80 | 15.68 | 0.90 | 6.09% | 14.78 | 15.76 | 345711 | 53497.07 | 3.03% |
| 2025-11-05 | 14.61 | 14.78 | 0.07 | 0.48% | 14.47 | 14.85 | 71928 | 10550.48 | 0.63% |
| 2025-11-04 | 14.84 | 14.71 | -0.14 | -0.94% | 14.55 | 14.89 | 101371 | 14917.08 | 0.89% |
| 2025-11-03 | 14.91 | 14.85 | -0.02 | -0.13% | 14.64 | 14.98 | 132764 | 19662.62 | 1.16% |
| 2025-10-31 | 14.89 | 14.87 | 0.01 | 0.07% | 14.76 | 14.99 | 108180 | 16109.56 | 0.95% |
| 2025-10-30 | 14.80 | 14.86 | 0.02 | 0.13% | 14.75 | 15.02 | 104433 | 15549.92 | 0.91% |
| 2025-10-29 | 14.68 | 14.84 | 0.18 | 1.23% | 14.46 | 14.85 | 119890 | 17617.14 | 1.05% |
| 2025-10-28 | 14.69 | 14.66 | -0.01 | -0.07% | 14.60 | 14.95 | 100233 | 14784.23 | 0.88% |
| 2025-10-27 | 14.54 | 14.67 | 0.27 | 1.88% | 14.50 | 14.93 | 149925 | 22103.68 | 1.31% |
| 2025-10-24 | 14.50 | 14.40 | -0.10 | -0.69% | 14.27 | 14.64 | 80908 | 11665.25 | 0.71% |
| 2025-10-23 | 14.35 | 14.50 | 0.15 | 1.05% | 14.24 | 14.53 | 71157 | 10234.12 | 0.62% |
| 2025-10-22 | 14.34 | 14.35 | 0.00 | 0.00% | 14.23 | 14.41 | 47966 | 6879.34 | 0.42% |
| 2025-10-21 | 14.23 | 14.35 | 0.17 | 1.20% | 14.12 | 14.51 | 95049 | 13630.66 | 0.83% |
| 2025-10-20 | 14.32 | 14.18 | -0.13 | -0.91% | 14.10 | 14.38 | 77419 | 10975.51 | 0.68% |
| 2025-10-17 | 14.45 | 14.31 | -0.14 | -0.97% | 14.23 | 14.59 | 100020 | 14388.08 | 0.88% |
| 2025-10-16 | 14.39 | 14.45 | 0.06 | 0.42% | 14.32 | 14.90 | 172004 | 25092.62 | 1.51% |
| 2025-10-15 | 14.35 | 14.39 | -0.01 | -0.07% | 14.28 | 14.50 | 75710 | 10888.99 | 0.66% |
| 2025-10-14 | 14.43 | 14.40 | 0.07 | 0.49% | 14.32 | 14.57 | 110661 | 15967.02 | 0.97% |
| 2025-10-13 | 14.30 | 14.33 | -0.26 | -1.78% | 14.20 | 14.57 | 119231 | 17102.27 | 1.04% |
| 2025-10-10 | 14.22 | 14.59 | 0.30 | 2.10% | 14.14 | 14.68 | 177948 | 25843.01 | 1.56% |
| 2025-10-09 | 13.99 | 14.29 | 0.32 | 2.29% | 13.81 | 14.31 | 143241 | 20188.51 | 1.25% |
| 2025-09-30 | 13.97 | 13.97 | 0.02 | 0.14% | 13.86 | 14.07 | 95927 | 13384.37 | 0.84% |
| 2025-09-29 | 14.01 | 13.95 | -0.08 | -0.57% | 13.72 | 14.02 | 111556 | 15449.93 | 0.98% |
| 2025-09-26 | 13.53 | 14.03 | 0.50 | 3.70% | 13.51 | 14.18 | 265095 | 37001.37 | 2.32% |
| 2025-09-25 | 13.60 | 13.53 | -0.08 | -0.59% | 13.51 | 13.67 | 66697 | 9055.14 | 0.58% |
| 2025-09-24 | 13.35 | 13.61 | 0.26 | 1.95% | 13.29 | 13.65 | 101204 | 13669.28 | 0.89% |
| 2025-09-23 | 13.53 | 13.35 | -0.22 | -1.62% | 13.21 | 13.54 | 103689 | 13853.92 | 0.91% |
| 2025-09-22 | 13.85 | 13.57 | -0.28 | -2.02% | 13.42 | 13.91 | 176973 | 23987.31 | 1.55% |
| 2025-09-19 | 13.85 | 13.85 | 0.06 | 0.44% | 13.73 | 13.95 | 124969 | 17315.27 | 1.09% |
| 2025-09-18 | 14.04 | 13.79 | -0.22 | -1.57% | 13.73 | 14.12 | 169614 | 23660.26 | 1.48% |
| 2025-09-17 | 14.18 | 14.01 | -0.15 | -1.06% | 14.00 | 14.18 | 117914 | 16579.29 | 1.03% |
| 2025-09-16 | 14.38 | 14.16 | -0.21 | -1.46% | 14.07 | 14.46 | 135358 | 19226.81 | 1.18% |
| 2025-09-15 | 14.57 | 14.37 | -0.20 | -1.37% | 14.30 | 14.62 | 121042 | 17427.64 | 1.06% |
| 2025-09-12 | 14.80 | 14.57 | -0.21 | -1.42% | 14.49 | 14.80 | 128347 | 18746.74 | 1.12% |
| 2025-09-11 | 14.70 | 14.78 | 0.12 | 0.82% | 14.69 | 14.96 | 196223 | 29040.17 | 1.72% |
| 2025-09-10 | 14.99 | 14.66 | -0.12 | -0.81% | 14.56 | 14.99 | 126406 | 18553.29 | 1.11% |
| 2025-09-09 | 14.73 | 14.78 | 0.09 | 0.61% | 14.60 | 15.00 | 210428 | 31199.54 | 1.84% |
| 2025-09-08 | 14.57 | 14.69 | 0.12 | 0.82% | 14.46 | 14.76 | 212081 | 30950.08 | 1.86% |
| 2025-09-05 | 14.35 | 14.57 | 0.23 | 1.60% | 14.29 | 14.72 | 184716 | 26918.37 | 1.62% |
| 2025-09-04 | 14.18 | 14.34 | 0.16 | 1.13% | 14.10 | 14.36 | 182062 | 25897.21 | 1.59% |
| 2025-09-03 | 14.48 | 14.18 | -0.24 | -1.66% | 14.12 | 14.51 | 109220 | 15580.07 | 0.96% |
| 2025-09-02 | 14.86 | 14.42 | -0.37 | -2.50% | 14.30 | 14.86 | 193449 | 28000.24 | 1.69% |
| 2025-09-01 | 15.02 | 14.79 | -0.17 | -1.14% | 14.67 | 15.03 | 143538 | 21262.57 | 1.26% |
| 2025-08-29 | 14.84 | 14.96 | 0.13 | 0.88% | 14.80 | 15.18 | 143757 | 21542.88 | 1.26% |
| 2025-08-28 | 14.84 | 14.83 | 0.04 | 0.27% | 14.56 | 14.93 | 161768 | 23891.12 | 1.42% |
| 2025-08-27 | 15.29 | 14.79 | -0.49 | -3.21% | 14.78 | 15.47 | 212152 | 31979.20 | 1.86% |
| 2025-08-26 | 14.98 | 15.28 | 0.28 | 1.87% | 14.94 | 15.44 | 259825 | 39557.55 | 2.27% |
| 2025-08-25 | 14.88 | 15.00 | 0.12 | 0.81% | 14.75 | 15.10 | 231183 | 34525.98 | 2.02% |
| 2025-08-22 | 15.11 | 14.88 | -0.33 | -2.17% | 14.71 | 15.13 | 354400 | 52598.11 | 3.10% |
| 2025-08-21 | 14.38 | 15.21 | 0.90 | 6.29% | 14.32 | 15.74 | 684180 | 103515.41 | 5.99% |
| 2025-08-20 | 14.09 | 14.31 | 0.25 | 1.78% | 14.05 | 14.41 | 192839 | 27543.89 | 1.69% |
| 2025-08-19 | 14.12 | 14.06 | -0.04 | -0.28% | 14.03 | 14.22 | 148110 | 20877.21 | 1.30% |
| 2025-08-18 | 14.12 | 14.10 | 0.00 | 0.00% | 14.04 | 14.14 | 170984 | 24097.68 | 1.50% |
| 2025-08-15 | 13.88 | 14.10 | 0.19 | 1.37% | 13.88 | 14.16 | 135240 | 18995.36 | 1.18% |
深证大盘股票行情在线 K线走势图
新洋丰(000902)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
