新乡化纤(000949)股票行情
新乡化纤(000949)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 |
|---|
| 2026-02-03 | 6.62 | 6.78 | 0.24 | 3.67% | 6.52 | 6.85 | 887639 | 59810.14 | 5.36% |
| 2026-02-02 | 7.14 | 6.54 | -0.73 | -10.04% | 6.54 | 7.14 | 1317990 | 88422.88 | 7.96% |
| 2026-01-30 | 7.49 | 7.27 | -0.29 | -3.84% | 7.01 | 7.59 | 985329 | 71595.75 | 5.95% |
| 2026-01-29 | 7.52 | 7.56 | 0.06 | 0.80% | 7.35 | 7.93 | 1187864 | 90328.52 | 7.17% |
| 2026-01-28 | 7.12 | 7.50 | 0.39 | 5.49% | 7.05 | 7.65 | 1132546 | 84240.31 | 6.84% |
| 2026-01-27 | 7.00 | 7.11 | 0.06 | 0.85% | 6.92 | 7.29 | 955014 | 67928.79 | 5.62% |
| 2026-01-26 | 7.21 | 7.05 | -0.20 | -2.76% | 6.95 | 7.28 | 861272 | 61109.48 | 5.07% |
| 2026-01-23 | 7.54 | 7.25 | -0.25 | -3.33% | 7.17 | 7.68 | 1316125 | 96077.12 | 7.74% |
| 2026-01-22 | 7.65 | 7.50 | -0.11 | -1.45% | 7.37 | 7.72 | 1175286 | 88377.33 | 6.91% |
| 2026-01-21 | 7.80 | 7.61 | 0.15 | 2.01% | 7.14 | 7.88 | 1602954 | 119602.37 | 9.43% |
| 2026-01-20 | 6.78 | 7.46 | 0.68 | 10.03% | 6.75 | 7.46 | 1488489 | 106666.10 | 8.76% |
| 2026-01-19 | 6.16 | 6.78 | 0.62 | 10.06% | 6.13 | 6.78 | 735365 | 48302.91 | 4.33% |
| 2026-01-16 | 6.19 | 6.16 | 0.02 | 0.33% | 5.93 | 6.21 | 491003 | 29904.42 | 2.89% |
| 2026-01-15 | 6.14 | 6.14 | -0.02 | -0.32% | 6.10 | 6.35 | 493111 | 30598.43 | 2.90% |
| 2026-01-14 | 5.98 | 6.16 | 0.16 | 2.67% | 5.98 | 6.39 | 723462 | 44753.89 | 4.26% |
| 2026-01-13 | 6.11 | 6.00 | -0.16 | -2.60% | 6.00 | 6.33 | 613068 | 37666.80 | 3.61% |
| 2026-01-12 | 6.06 | 6.16 | 0.10 | 1.65% | 5.92 | 6.23 | 683994 | 41594.45 | 4.02% |
| 2026-01-09 | 6.11 | 6.06 | -0.03 | -0.49% | 5.97 | 6.18 | 658935 | 39867.16 | 3.88% |
| 2026-01-08 | 6.01 | 6.09 | 0.07 | 1.16% | 5.81 | 6.24 | 984219 | 59228.82 | 5.79% |
| 2026-01-07 | 5.96 | 6.02 | 0.04 | 0.67% | 5.90 | 6.27 | 1254870 | 75732.67 | 7.38% |
| 2026-01-06 | 5.50 | 5.98 | 0.54 | 9.93% | 5.46 | 5.98 | 869655 | 50201.50 | 5.12% |
| 2026-01-05 | 5.50 | 5.44 | -0.06 | -1.09% | 5.30 | 5.59 | 591499 | 31999.00 | 3.48% |
| 2025-12-31 | 5.55 | 5.50 | -0.07 | -1.26% | 5.39 | 5.57 | 468713 | 25713.71 | 2.76% |
| 2025-12-30 | 5.53 | 5.57 | 0.01 | 0.18% | 5.44 | 5.71 | 562246 | 31446.64 | 3.31% |
| 2025-12-29 | 5.58 | 5.56 | -0.04 | -0.71% | 5.53 | 5.65 | 607801 | 33911.78 | 3.58% |
| 2025-12-26 | 5.41 | 5.60 | 0.19 | 3.51% | 5.33 | 5.61 | 705103 | 38630.84 | 4.15% |
| 2025-12-25 | 5.30 | 5.41 | 0.11 | 2.08% | 5.22 | 5.46 | 786811 | 42279.17 | 4.63% |
| 2025-12-24 | 5.10 | 5.30 | 0.21 | 4.13% | 5.04 | 5.46 | 945904 | 49456.15 | 5.56% |
| 2025-12-23 | 5.44 | 5.09 | -0.35 | -6.43% | 5.06 | 5.45 | 1210800 | 62786.11 | 7.12% |
| 2025-12-22 | 5.40 | 5.44 | 0.01 | 0.18% | 5.34 | 5.52 | 997765 | 54132.40 | 5.87% |
| 2025-12-19 | 5.17 | 5.43 | 0.26 | 5.03% | 5.17 | 5.45 | 1312761 | 70164.88 | 7.72% |
| 2025-12-18 | 4.93 | 5.17 | 0.23 | 4.66% | 4.93 | 5.43 | 1509872 | 79484.97 | 8.88% |
| 2025-12-17 | 4.97 | 4.94 | -0.08 | -1.59% | 4.85 | 5.01 | 603363 | 29718.86 | 3.55% |
| 2025-12-16 | 4.98 | 5.02 | 0.11 | 2.24% | 4.85 | 5.23 | 1334354 | 66994.05 | 7.85% |
| 2025-12-15 | 4.60 | 4.91 | 0.33 | 7.21% | 4.60 | 5.04 | 1126864 | 55212.84 | 6.63% |
| 2025-12-12 | 4.59 | 4.58 | -0.02 | -0.43% | 4.53 | 4.67 | 254673 | 11680.95 | 1.50% |
| 2025-12-11 | 4.58 | 4.60 | 0.02 | 0.44% | 4.56 | 4.72 | 339520 | 15739.31 | 2.00% |
| 2025-12-10 | 4.58 | 4.58 | 0.01 | 0.22% | 4.52 | 4.60 | 184729 | 8424.92 | 1.09% |
| 2025-12-09 | 4.66 | 4.57 | -0.13 | -2.77% | 4.55 | 4.70 | 278664 | 12847.95 | 1.64% |
| 2025-12-08 | 4.74 | 4.70 | -0.02 | -0.42% | 4.60 | 4.75 | 338114 | 15729.55 | 1.99% |
| 2025-12-05 | 4.63 | 4.72 | 0.08 | 1.72% | 4.61 | 4.72 | 257306 | 12034.32 | 1.51% |
| 2025-12-04 | 4.72 | 4.64 | -0.10 | -2.11% | 4.60 | 4.72 | 298247 | 13863.72 | 1.75% |
| 2025-12-03 | 4.67 | 4.74 | 0.06 | 1.28% | 4.61 | 4.77 | 384786 | 18052.81 | 2.26% |
| 2025-12-02 | 4.69 | 4.68 | 0.00 | 0.00% | 4.61 | 4.70 | 293619 | 13689.08 | 1.73% |
| 2025-12-01 | 4.75 | 4.68 | -0.07 | -1.47% | 4.61 | 4.76 | 485752 | 22773.29 | 2.86% |
| 2025-11-28 | 4.57 | 4.75 | 0.17 | 3.71% | 4.56 | 4.78 | 607770 | 28553.82 | 3.58% |
| 2025-11-27 | 4.45 | 4.58 | 0.13 | 2.92% | 4.42 | 4.63 | 536366 | 24399.62 | 3.16% |
| 2025-11-26 | 4.50 | 4.45 | -0.07 | -1.55% | 4.42 | 4.54 | 551749 | 24682.95 | 3.25% |
| 2025-11-25 | 4.43 | 4.52 | 0.09 | 2.03% | 4.42 | 4.54 | 567996 | 25474.32 | 3.34% |
| 2025-11-24 | 4.54 | 4.43 | -0.04 | -0.89% | 4.41 | 4.58 | 488010 | 21858.65 | 2.87% |
| 2025-11-21 | 4.85 | 4.47 | -0.42 | -8.59% | 4.43 | 4.86 | 864031 | 39448.40 | 5.08% |
| 2025-11-20 | 5.13 | 4.89 | -0.23 | -4.49% | 4.87 | 5.15 | 595530 | 29690.84 | 3.50% |
| 2025-11-19 | 5.31 | 5.12 | -0.21 | -3.94% | 5.02 | 5.38 | 840457 | 43138.86 | 4.94% |
| 2025-11-18 | 5.55 | 5.33 | -0.12 | -2.20% | 5.27 | 5.63 | 891158 | 47796.31 | 5.24% |
| 2025-11-17 | 5.60 | 5.45 | -0.06 | -1.09% | 5.36 | 5.84 | 1267491 | 70441.65 | 7.46% |
| 2025-11-14 | 5.44 | 5.51 | 0.06 | 1.10% | 5.33 | 5.62 | 1148560 | 63095.44 | 6.76% |
| 2025-11-13 | 5.36 | 5.45 | 0.09 | 1.68% | 5.33 | 5.46 | 771661 | 41776.32 | 4.54% |
| 2025-11-12 | 5.35 | 5.36 | 0.01 | 0.19% | 5.21 | 5.46 | 861375 | 45877.95 | 5.07% |
| 2025-11-11 | 5.39 | 5.35 | -0.04 | -0.74% | 5.28 | 5.55 | 1412312 | 75952.52 | 8.31% |
| 2025-11-10 | 4.96 | 5.39 | 0.49 | 10.00% | 4.96 | 5.39 | 1138073 | 60074.52 | 6.70% |
| 2025-11-07 | 4.73 | 4.90 | 0.14 | 2.94% | 4.72 | 4.98 | 719410 | 35267.04 | 4.23% |
| 2025-11-06 | 4.73 | 4.76 | 0.04 | 0.85% | 4.73 | 4.82 | 510398 | 24320.89 | 3.00% |
| 2025-11-05 | 4.67 | 4.72 | 0.04 | 0.85% | 4.62 | 4.77 | 635792 | 30001.27 | 3.74% |
| 2025-11-04 | 4.49 | 4.68 | 0.19 | 4.23% | 4.46 | 4.89 | 1432230 | 67638.28 | 8.43% |
| 2025-11-03 | 4.39 | 4.49 | 0.12 | 2.75% | 4.38 | 4.52 | 467048 | 20829.94 | 2.75% |
| 2025-10-31 | 4.35 | 4.37 | 0.14 | 3.31% | 4.33 | 4.45 | 646338 | 28471.75 | 3.80% |
| 2025-10-30 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.41 | 480293 | 20648.91 | 2.83% |
| 2025-10-29 | 4.18 | 4.27 | 0.06 | 1.43% | 4.17 | 4.27 | 227465 | 9589.50 | 1.34% |
| 2025-10-28 | 4.28 | 4.21 | -0.07 | -1.64% | 4.19 | 4.29 | 206866 | 8745.91 | 1.22% |
| 2025-10-27 | 4.36 | 4.28 | -0.06 | -1.38% | 4.27 | 4.36 | 296236 | 12769.84 | 1.74% |
| 2025-10-24 | 4.37 | 4.34 | -0.04 | -0.91% | 4.32 | 4.38 | 242370 | 10534.75 | 1.43% |
| 2025-10-23 | 4.34 | 4.38 | 0.03 | 0.69% | 4.31 | 4.39 | 249580 | 10839.22 | 1.47% |
| 2025-10-22 | 4.28 | 4.35 | 0.06 | 1.40% | 4.27 | 4.38 | 384258 | 16714.69 | 2.26% |
| 2025-10-21 | 4.26 | 4.29 | 0.02 | 0.47% | 4.24 | 4.31 | 392087 | 16794.20 | 2.31% |
| 2025-10-20 | 4.13 | 4.27 | 0.18 | 4.40% | 4.10 | 4.28 | 496312 | 20895.21 | 2.92% |
| 2025-10-17 | 4.21 | 4.09 | -0.12 | -2.85% | 4.08 | 4.25 | 414573 | 17193.97 | 2.44% |
| 2025-10-16 | 4.25 | 4.21 | -0.05 | -1.17% | 4.20 | 4.29 | 358617 | 15171.53 | 2.11% |
| 2025-10-15 | 4.26 | 4.26 | 0.04 | 0.95% | 4.21 | 4.28 | 330926 | 14033.89 | 1.95% |
| 2025-10-14 | 4.38 | 4.22 | -0.14 | -3.21% | 4.20 | 4.41 | 591266 | 25418.80 | 3.48% |
| 2025-10-13 | 4.31 | 4.36 | -0.17 | -3.75% | 4.27 | 4.40 | 756669 | 32688.05 | 4.45% |
深证大盘股票行情在线 K线走势图
新乡化纤(000949)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
