新朋股份(002328)股票行情
新朋股份(002328)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 |
|---|
| 2025-03-28 | 6.25 | 6.15 | -0.09 | -1.44% | 6.14 | 6.29 | 92898 | 5755.76 | 1.63% |
| 2025-03-27 | 6.30 | 6.24 | -0.10 | -1.58% | 6.20 | 6.34 | 129834 | 8129.14 | 2.27% |
| 2025-03-26 | 6.19 | 6.34 | 0.13 | 2.09% | 6.18 | 6.40 | 164786 | 10453.74 | 2.89% |
| 2025-03-25 | 6.23 | 6.21 | -0.06 | -0.96% | 6.15 | 6.30 | 133179 | 8286.36 | 2.33% |
| 2025-03-24 | 6.56 | 6.27 | -0.32 | -4.86% | 6.09 | 6.59 | 313173 | 19671.04 | 5.48% |
| 2025-03-21 | 6.75 | 6.59 | -0.18 | -2.66% | 6.53 | 6.85 | 370654 | 24813.28 | 6.49% |
| 2025-03-20 | 6.64 | 6.77 | 0.09 | 1.35% | 6.61 | 6.88 | 271506 | 18329.70 | 4.75% |
| 2025-03-19 | 6.54 | 6.68 | 0.15 | 2.30% | 6.51 | 6.77 | 327294 | 21799.82 | 5.73% |
| 2025-03-18 | 6.48 | 6.53 | 0.08 | 1.24% | 6.38 | 6.56 | 172586 | 11183.61 | 3.02% |
| 2025-03-17 | 6.41 | 6.45 | 0.04 | 0.62% | 6.35 | 6.48 | 124766 | 8023.28 | 2.18% |
| 2025-03-14 | 6.35 | 6.41 | 0.03 | 0.47% | 6.29 | 6.45 | 156386 | 9960.11 | 2.74% |
| 2025-03-13 | 6.50 | 6.38 | -0.15 | -2.30% | 6.31 | 6.54 | 155378 | 9923.11 | 2.72% |
| 2025-03-12 | 6.47 | 6.53 | 0.08 | 1.24% | 6.45 | 6.59 | 162644 | 10599.67 | 2.85% |
| 2025-03-11 | 6.35 | 6.45 | 0.00 | 0.00% | 6.32 | 6.45 | 146870 | 9355.45 | 2.57% |
| 2025-03-10 | 6.59 | 6.45 | -0.08 | -1.23% | 6.40 | 6.61 | 151401 | 9800.61 | 2.65% |
| 2025-03-07 | 6.57 | 6.53 | -0.04 | -0.61% | 6.47 | 6.61 | 201176 | 13160.32 | 3.52% |
| 2025-03-06 | 6.57 | 6.57 | 0.01 | 0.15% | 6.54 | 6.64 | 231360 | 15225.23 | 4.05% |
| 2025-03-05 | 6.42 | 6.56 | 0.13 | 2.02% | 6.37 | 6.66 | 305198 | 19904.87 | 5.34% |
| 2025-03-04 | 6.33 | 6.43 | 0.05 | 0.78% | 6.29 | 6.49 | 185121 | 11896.89 | 3.24% |
| 2025-03-03 | 6.50 | 6.38 | -0.11 | -1.69% | 6.32 | 6.58 | 229946 | 14852.22 | 4.03% |
| 2025-02-28 | 6.84 | 6.49 | -0.39 | -5.67% | 6.47 | 6.87 | 346457 | 22889.93 | 6.07% |
| 2025-02-27 | 7.04 | 6.88 | -0.16 | -2.27% | 6.77 | 7.08 | 396464 | 27386.80 | 6.94% |
| 2025-02-26 | 6.87 | 7.04 | 0.08 | 1.15% | 6.87 | 7.13 | 595123 | 41624.83 | 10.42% |
| 2025-02-25 | 6.98 | 6.96 | -0.13 | -1.83% | 6.93 | 7.25 | 600999 | 42549.68 | 10.52% |
| 2025-02-24 | 7.00 | 7.09 | 0.14 | 2.01% | 6.85 | 7.16 | 808287 | 56802.08 | 14.15% |
| 2025-02-21 | 6.71 | 6.95 | 0.19 | 2.81% | 6.65 | 7.07 | 938693 | 64907.42 | 16.44% |
| 2025-02-20 | 6.85 | 6.76 | -0.15 | -2.17% | 6.60 | 6.89 | 940029 | 62941.19 | 16.46% |
| 2025-02-19 | 6.62 | 6.91 | 0.12 | 1.77% | 6.62 | 7.26 | 1649110 | 114430.53 | 28.88% |
| 2025-02-18 | 6.31 | 6.79 | 0.62 | 10.05% | 6.19 | 6.79 | 1264235 | 83521.00 | 22.14% |
| 2025-02-17 | 6.08 | 6.17 | 0.11 | 1.82% | 6.03 | 6.24 | 234118 | 14371.48 | 4.10% |
| 2025-02-14 | 6.14 | 6.06 | -0.12 | -1.94% | 6.02 | 6.22 | 298961 | 18236.20 | 5.24% |
| 2025-02-13 | 6.22 | 6.18 | -0.05 | -0.80% | 6.15 | 6.32 | 215367 | 13379.92 | 3.77% |
| 2025-02-12 | 6.22 | 6.23 | -0.07 | -1.11% | 6.20 | 6.36 | 280007 | 17542.12 | 4.90% |
| 2025-02-11 | 6.19 | 6.30 | 0.09 | 1.45% | 6.14 | 6.38 | 343146 | 21497.03 | 6.01% |
| 2025-02-10 | 6.18 | 6.21 | 0.03 | 0.49% | 6.08 | 6.25 | 215555 | 13307.36 | 3.77% |
| 2025-02-07 | 6.12 | 6.18 | 0.06 | 0.98% | 6.08 | 6.23 | 228852 | 14104.52 | 4.01% |
| 2025-02-06 | 5.86 | 6.12 | 0.21 | 3.55% | 5.85 | 6.17 | 317257 | 19158.11 | 5.56% |
| 2025-02-05 | 5.74 | 5.91 | 0.24 | 4.23% | 5.70 | 5.94 | 174112 | 10177.15 | 3.05% |
| 2025-01-27 | 5.92 | 5.67 | -0.24 | -4.06% | 5.66 | 5.95 | 146603 | 8463.93 | 2.57% |
| 2025-01-24 | 5.80 | 5.91 | 0.07 | 1.20% | 5.80 | 5.98 | 146088 | 8595.20 | 2.56% |
| 2025-01-23 | 5.99 | 5.84 | -0.08 | -1.35% | 5.84 | 6.02 | 177825 | 10553.12 | 3.11% |
| 2025-01-22 | 5.95 | 5.92 | -0.06 | -1.00% | 5.87 | 6.03 | 144655 | 8608.01 | 2.53% |
| 2025-01-21 | 5.98 | 5.98 | 0.03 | 0.50% | 5.87 | 6.00 | 150045 | 8899.98 | 2.63% |
| 2025-01-20 | 5.90 | 5.95 | 0.05 | 0.85% | 5.87 | 6.04 | 225546 | 13440.38 | 3.95% |
| 2025-01-17 | 5.88 | 5.90 | 0.01 | 0.17% | 5.73 | 6.01 | 250356 | 14684.99 | 4.38% |
| 2025-01-16 | 5.91 | 5.89 | 0.03 | 0.51% | 5.80 | 6.00 | 241341 | 14205.97 | 4.23% |
| 2025-01-15 | 5.92 | 5.86 | -0.06 | -1.01% | 5.80 | 6.05 | 519261 | 30660.08 | 9.09% |
| 2025-01-14 | 5.39 | 5.92 | 0.54 | 10.04% | 5.35 | 5.92 | 448835 | 26081.74 | 7.86% |
| 2025-01-13 | 5.30 | 5.38 | 0.00 | 0.00% | 5.15 | 5.45 | 137398 | 7329.21 | 2.41% |
| 2025-01-10 | 5.56 | 5.38 | -0.16 | -2.89% | 5.37 | 5.73 | 167029 | 9294.02 | 2.92% |
| 2025-01-09 | 5.41 | 5.54 | 0.08 | 1.47% | 5.41 | 5.65 | 149505 | 8287.74 | 2.62% |
| 2025-01-08 | 5.58 | 5.46 | -0.17 | -3.02% | 5.28 | 5.59 | 221172 | 11959.49 | 3.87% |
| 2025-01-07 | 5.45 | 5.63 | 0.15 | 2.74% | 5.44 | 5.65 | 122524 | 6788.54 | 2.15% |
| 2025-01-06 | 5.34 | 5.48 | -0.01 | -0.18% | 5.24 | 5.61 | 182608 | 9951.64 | 3.20% |
| 2025-01-03 | 5.94 | 5.49 | -0.42 | -7.11% | 5.44 | 6.01 | 318914 | 18179.71 | 5.58% |
| 2025-01-02 | 6.06 | 5.91 | -0.22 | -3.59% | 5.82 | 6.22 | 284358 | 17150.18 | 4.98% |
| 2024-12-31 | 6.18 | 6.13 | -0.07 | -1.13% | 6.12 | 6.38 | 326370 | 20413.14 | 5.72% |
| 2024-12-30 | 6.18 | 6.20 | 0.04 | 0.65% | 6.03 | 6.30 | 222262 | 13721.74 | 3.89% |
| 2024-12-27 | 6.14 | 6.16 | 0.02 | 0.33% | 6.07 | 6.24 | 244727 | 15080.68 | 4.29% |
| 2024-12-26 | 5.71 | 6.14 | 0.36 | 6.23% | 5.69 | 6.20 | 394934 | 23963.02 | 6.92% |
| 2024-12-25 | 5.76 | 5.78 | 0.06 | 1.05% | 5.59 | 5.89 | 153847 | 8857.06 | 2.69% |
| 2024-12-24 | 5.62 | 5.72 | 0.10 | 1.78% | 5.62 | 5.77 | 75828 | 4314.71 | 1.33% |
| 2024-12-23 | 6.03 | 5.62 | -0.42 | -6.95% | 5.59 | 6.03 | 227588 | 13081.93 | 3.99% |
| 2024-12-20 | 5.81 | 6.04 | 0.20 | 3.42% | 5.81 | 6.14 | 227970 | 13692.25 | 3.99% |
| 2024-12-19 | 5.76 | 5.84 | 0.03 | 0.52% | 5.69 | 5.90 | 122109 | 7078.69 | 2.14% |
| 2024-12-18 | 5.78 | 5.81 | 0.03 | 0.52% | 5.71 | 5.91 | 124372 | 7246.31 | 2.18% |
| 2024-12-17 | 6.08 | 5.78 | -0.29 | -4.78% | 5.75 | 6.17 | 207369 | 12213.81 | 3.63% |
| 2024-12-16 | 6.03 | 6.07 | 0.08 | 1.34% | 6.01 | 6.27 | 212913 | 13045.27 | 3.73% |
| 2024-12-13 | 6.18 | 5.99 | -0.21 | -3.39% | 5.97 | 6.21 | 212541 | 12899.32 | 3.72% |
| 2024-12-12 | 6.16 | 6.20 | 0.07 | 1.14% | 6.11 | 6.29 | 193448 | 11993.11 | 3.39% |
| 2024-12-11 | 6.08 | 6.13 | 0.00 | 0.00% | 6.06 | 6.15 | 141950 | 8676.74 | 2.49% |
| 2024-12-10 | 6.16 | 6.13 | -0.01 | -0.16% | 6.07 | 6.28 | 338371 | 20844.24 | 5.93% |
| 2024-12-09 | 5.95 | 6.14 | 0.20 | 3.37% | 5.92 | 6.44 | 418223 | 25747.04 | 7.32% |
| 2024-12-06 | 6.00 | 5.94 | -0.08 | -1.33% | 5.88 | 6.03 | 199908 | 11866.43 | 3.50% |
| 2024-12-05 | 5.97 | 6.02 | 0.01 | 0.17% | 5.94 | 6.04 | 105071 | 6299.46 | 1.84% |
| 2024-12-04 | 6.03 | 6.01 | -0.03 | -0.50% | 5.96 | 6.13 | 149088 | 9000.21 | 2.61% |
| 2024-12-03 | 6.00 | 6.04 | 0.04 | 0.67% | 5.91 | 6.09 | 149279 | 8956.13 | 2.61% |
| 2024-12-02 | 5.90 | 6.00 | 0.11 | 1.87% | 5.90 | 6.05 | 174474 | 10410.30 | 3.06% |
| 2024-11-29 | 5.74 | 5.89 | 0.16 | 2.79% | 5.70 | 5.94 | 139911 | 8181.21 | 2.45% |
| 2024-11-28 | 5.84 | 5.76 | -0.11 | -1.87% | 5.75 | 5.89 | 114513 | 6666.64 | 2.01% |
深证大盘股票行情在线 K线走势图
