新亚电缆(001382)股票行情
新亚电缆(001382)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 | 20.16 | 20.72 | 0.57 | 2.83% | 20.08 | 20.91 | 64485 | 13303.23 | 10.40% |
| 2025-12-11 | 20.14 | 20.15 | -0.01 | -0.05% | 20.09 | 20.42 | 22424 | 4543.37 | 3.62% |
| 2025-12-10 | 20.30 | 20.16 | -0.13 | -0.64% | 20.02 | 20.34 | 16162 | 3250.80 | 2.61% |
| 2025-12-09 | 20.25 | 20.29 | 0.04 | 0.20% | 20.21 | 20.33 | 14564 | 2950.79 | 2.35% |
| 2025-12-08 | 20.35 | 20.25 | -0.07 | -0.34% | 20.21 | 20.36 | 22596 | 4582.27 | 3.64% |
| 2025-12-05 | 20.14 | 20.32 | 0.23 | 1.14% | 19.95 | 20.35 | 18560 | 3747.66 | 2.99% |
| 2025-12-04 | 20.15 | 20.09 | 0.06 | 0.30% | 19.85 | 20.15 | 15461 | 3091.57 | 2.49% |
| 2025-12-03 | 20.22 | 20.03 | -0.27 | -1.33% | 19.99 | 20.30 | 22389 | 4495.83 | 3.61% |
| 2025-12-02 | 20.36 | 20.30 | -0.07 | -0.34% | 20.27 | 20.50 | 15555 | 3163.74 | 2.51% |
| 2025-12-01 | 20.30 | 20.37 | 0.07 | 0.34% | 20.19 | 20.37 | 17543 | 3564.62 | 2.83% |
| 2025-11-28 | 20.07 | 20.30 | 0.27 | 1.35% | 19.84 | 20.33 | 26772 | 5379.15 | 4.32% |
| 2025-11-27 | 20.08 | 20.03 | -0.06 | -0.30% | 20.01 | 20.23 | 18511 | 3725.08 | 2.99% |
| 2025-11-26 | 20.32 | 20.09 | -0.22 | -1.08% | 20.03 | 20.40 | 22226 | 4489.82 | 3.58% |
| 2025-11-25 | 20.41 | 20.31 | -0.09 | -0.44% | 20.30 | 20.53 | 25308 | 5161.57 | 4.08% |
| 2025-11-24 | 20.20 | 20.40 | 0.32 | 1.59% | 20.06 | 20.48 | 24719 | 5016.09 | 3.99% |
| 2025-11-21 | 20.69 | 20.08 | -0.73 | -3.51% | 20.06 | 20.80 | 37862 | 7693.85 | 6.11% |
| 2025-11-20 | 21.03 | 20.81 | -0.16 | -0.76% | 20.80 | 21.12 | 22465 | 4699.77 | 3.62% |
| 2025-11-19 | 21.30 | 20.97 | -0.45 | -2.10% | 20.88 | 21.42 | 36560 | 7695.30 | 5.90% |
| 2025-11-18 | 21.70 | 21.42 | -0.26 | -1.20% | 21.32 | 21.71 | 34158 | 7326.97 | 5.51% |
| 2025-11-17 | 21.71 | 21.68 | -0.04 | -0.18% | 21.45 | 21.75 | 37035 | 7985.99 | 5.97% |
| 2025-11-14 | 21.80 | 21.72 | -0.13 | -0.59% | 21.69 | 22.00 | 39591 | 8652.87 | 6.39% |
| 2025-11-13 | 21.89 | 21.85 | 0.01 | 0.05% | 21.70 | 21.99 | 35204 | 7691.62 | 5.68% |
| 2025-11-12 | 22.06 | 21.84 | -0.22 | -1.00% | 21.71 | 22.08 | 39922 | 8725.17 | 6.44% |
| 2025-11-11 | 22.63 | 22.06 | -0.52 | -2.30% | 22.01 | 22.65 | 68920 | 15325.62 | 11.12% |
| 2025-11-10 | 22.38 | 22.58 | 0.24 | 1.07% | 22.12 | 22.68 | 78742 | 17641.46 | 12.70% |
| 2025-11-07 | 22.08 | 22.34 | 0.19 | 0.86% | 22.03 | 22.65 | 97099 | 21714.47 | 15.66% |
| 2025-11-06 | 22.29 | 22.15 | -0.10 | -0.45% | 22.06 | 22.58 | 122758 | 27353.13 | 19.80% |
| 2025-11-05 | 21.71 | 22.25 | 0.45 | 2.06% | 21.67 | 22.33 | 125709 | 27815.38 | 20.28% |
| 2025-11-04 | 21.68 | 21.80 | 0.12 | 0.55% | 21.61 | 21.93 | 58225 | 12695.19 | 9.39% |
| 2025-11-03 | 21.39 | 21.68 | 0.28 | 1.31% | 21.34 | 21.69 | 42947 | 9268.36 | 6.93% |
| 2025-10-31 | 21.34 | 21.40 | 0.06 | 0.28% | 21.30 | 21.46 | 26984 | 5774.96 | 4.35% |
| 2025-10-30 | 21.70 | 21.34 | -0.41 | -1.89% | 21.34 | 21.72 | 42025 | 9044.14 | 6.78% |
| 2025-10-29 | 21.41 | 21.75 | 0.34 | 1.59% | 21.25 | 21.98 | 62632 | 13582.20 | 10.10% |
| 2025-10-28 | 21.55 | 21.41 | -0.36 | -1.65% | 21.36 | 21.68 | 41928 | 9005.77 | 6.76% |
| 2025-10-27 | 21.58 | 21.77 | 0.22 | 1.02% | 21.47 | 21.85 | 49613 | 10762.54 | 8.00% |
| 2025-10-24 | 21.64 | 21.55 | -0.14 | -0.65% | 21.53 | 21.77 | 44254 | 9568.21 | 7.14% |
| 2025-10-23 | 20.97 | 21.69 | 0.54 | 2.55% | 20.91 | 21.87 | 65487 | 14074.03 | 10.56% |
| 2025-10-22 | 21.26 | 21.15 | -0.07 | -0.33% | 20.98 | 21.27 | 27704 | 5855.27 | 4.47% |
| 2025-10-21 | 21.12 | 21.22 | 0.10 | 0.47% | 21.00 | 21.27 | 31000 | 6558.69 | 5.00% |
| 2025-10-20 | 21.11 | 21.12 | 0.21 | 1.00% | 20.94 | 21.32 | 31848 | 6727.55 | 5.14% |
| 2025-10-17 | 21.67 | 20.91 | -0.95 | -4.35% | 20.90 | 21.79 | 62357 | 13312.55 | 10.06% |
| 2025-10-16 | 21.57 | 21.86 | 0.38 | 1.77% | 21.35 | 22.18 | 82876 | 18064.02 | 13.37% |
| 2025-10-15 | 21.51 | 21.48 | -0.06 | -0.28% | 21.25 | 21.59 | 39120 | 8380.63 | 6.31% |
| 2025-10-14 | 21.70 | 21.54 | -0.23 | -1.06% | 21.45 | 22.02 | 62084 | 13503.41 | 10.01% |
| 2025-10-13 | 21.12 | 21.77 | 0.22 | 1.02% | 20.98 | 21.78 | 52999 | 11393.06 | 8.55% |
| 2025-10-10 | 21.59 | 21.55 | 0.03 | 0.14% | 21.31 | 21.71 | 55200 | 11887.29 | 8.90% |
| 2025-10-09 | 21.36 | 21.52 | 0.15 | 0.70% | 21.10 | 21.63 | 68937 | 14789.54 | 11.12% |
| 2025-09-30 | 20.52 | 21.37 | 0.84 | 4.09% | 20.44 | 22.52 | 95985 | 20623.77 | 15.48% |
| 2025-09-29 | 20.70 | 20.53 | -0.28 | -1.35% | 20.22 | 20.80 | 33707 | 6897.56 | 5.44% |
| 2025-09-26 | 20.99 | 20.81 | -0.13 | -0.62% | 20.73 | 21.13 | 32945 | 6889.01 | 5.31% |
| 2025-09-25 | 21.48 | 20.94 | -0.54 | -2.51% | 20.94 | 21.48 | 49997 | 10572.76 | 8.06% |
| 2025-09-24 | 21.50 | 21.48 | -0.11 | -0.51% | 21.37 | 21.56 | 50462 | 10827.41 | 8.14% |
| 2025-09-23 | 21.20 | 21.59 | 0.37 | 1.74% | 20.64 | 21.99 | 91578 | 19539.84 | 14.77% |
| 2025-09-22 | 21.11 | 21.22 | 0.01 | 0.05% | 20.84 | 21.22 | 46134 | 9676.40 | 7.44% |
| 2025-09-19 | 20.66 | 21.21 | 0.54 | 2.61% | 20.61 | 21.65 | 70732 | 14997.92 | 11.76% |
| 2025-09-18 | 21.00 | 20.67 | -0.31 | -1.48% | 20.56 | 21.03 | 30270 | 6298.68 | 5.03% |
| 2025-09-17 | 20.84 | 20.98 | 0.13 | 0.62% | 20.70 | 21.18 | 27649 | 5811.16 | 4.60% |
| 2025-09-16 | 20.62 | 20.85 | 0.15 | 0.72% | 20.55 | 20.85 | 21847 | 4524.23 | 3.63% |
| 2025-09-15 | 20.61 | 20.70 | -0.07 | -0.34% | 20.61 | 20.80 | 17395 | 3594.50 | 2.89% |
| 2025-09-12 | 20.95 | 20.77 | -0.20 | -0.95% | 20.77 | 20.96 | 19825 | 4134.93 | 3.30% |
| 2025-09-11 | 20.75 | 20.97 | 0.12 | 0.58% | 20.70 | 20.97 | 20135 | 4201.88 | 3.35% |
| 2025-09-10 | 20.99 | 20.85 | -0.14 | -0.67% | 20.81 | 21.08 | 13685 | 2858.81 | 2.28% |
| 2025-09-09 | 21.16 | 20.99 | -0.14 | -0.66% | 20.83 | 21.16 | 20909 | 4384.02 | 3.48% |
| 2025-09-08 | 21.05 | 21.13 | 0.09 | 0.43% | 20.92 | 21.14 | 22608 | 4757.19 | 3.76% |
| 2025-09-05 | 20.67 | 21.04 | 0.36 | 1.74% | 20.65 | 21.06 | 27238 | 5698.28 | 4.53% |
| 2025-09-04 | 20.71 | 20.68 | 0.03 | 0.15% | 20.44 | 20.98 | 30326 | 6289.89 | 5.04% |
| 2025-09-03 | 20.96 | 20.65 | -0.29 | -1.38% | 20.53 | 21.04 | 27355 | 5683.74 | 4.55% |
| 2025-09-02 | 21.16 | 20.94 | -0.31 | -1.46% | 20.70 | 21.29 | 39303 | 8230.28 | 6.54% |
| 2025-09-01 | 21.21 | 21.25 | -0.01 | -0.05% | 21.08 | 21.40 | 29308 | 6226.77 | 4.87% |
| 2025-08-29 | 21.40 | 21.26 | -0.16 | -0.75% | 21.24 | 21.47 | 31604 | 6751.40 | 5.26% |
| 2025-08-28 | 21.22 | 21.42 | 0.18 | 0.85% | 20.64 | 21.42 | 57818 | 12218.84 | 9.61% |
| 2025-08-27 | 21.86 | 21.24 | -0.71 | -3.23% | 21.24 | 22.05 | 68081 | 14771.71 | 11.32% |
| 2025-08-26 | 21.78 | 21.95 | 0.08 | 0.37% | 21.78 | 22.08 | 53318 | 11715.09 | 8.87% |
| 2025-08-25 | 21.95 | 21.87 | -0.07 | -0.32% | 21.78 | 22.00 | 56581 | 12385.28 | 9.41% |
| 2025-08-22 | 22.00 | 21.94 | -0.09 | -0.41% | 21.83 | 22.00 | 40987 | 8980.99 | 6.82% |
| 2025-08-21 | 22.06 | 22.03 | 0.01 | 0.05% | 21.82 | 22.14 | 50859 | 11193.39 | 8.46% |
| 2025-08-20 | 21.81 | 22.02 | 0.15 | 0.69% | 21.73 | 22.07 | 47521 | 10423.12 | 7.90% |
| 2025-08-19 | 21.93 | 21.87 | -0.06 | -0.27% | 21.77 | 22.03 | 46125 | 10091.04 | 7.67% |
| 2025-08-18 | 21.72 | 21.93 | 0.24 | 1.11% | 21.71 | 22.06 | 66745 | 14604.94 | 11.10% |
| 2025-08-15 | 21.38 | 21.69 | 0.17 | 0.79% | 21.36 | 21.75 | 41331 | 8953.19 | 6.87% |
深证大盘股票行情在线 K线走势图
新亚电缆(001382)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
