新大正(002968)股票行情
新大正(002968)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 |
|---|
| 2026-03-26 | 11.56 | 11.33 | -0.22 | -1.90% | 11.27 | 11.73 | 26622 | 3044.40 | 1.25% |
| 2026-03-25 | 11.40 | 11.55 | 0.19 | 1.67% | 11.36 | 11.62 | 44049 | 5069.28 | 2.07% |
| 2026-03-24 | 11.20 | 11.36 | 0.46 | 4.22% | 10.90 | 11.53 | 66074 | 7373.08 | 3.10% |
| 2026-03-23 | 11.58 | 10.90 | -0.99 | -8.33% | 10.70 | 11.69 | 67216 | 7548.17 | 3.15% |
| 2026-03-20 | 12.20 | 11.89 | -0.24 | -1.98% | 11.87 | 12.29 | 29760 | 3582.24 | 1.40% |
| 2026-03-19 | 12.48 | 12.13 | -0.36 | -2.88% | 12.09 | 12.54 | 29184 | 3581.23 | 1.37% |
| 2026-03-18 | 12.46 | 12.49 | 0.08 | 0.64% | 12.27 | 12.52 | 27158 | 3357.10 | 1.27% |
| 2026-03-17 | 12.61 | 12.41 | -0.12 | -0.96% | 12.40 | 12.80 | 26058 | 3286.93 | 1.22% |
| 2026-03-16 | 12.55 | 12.53 | 0.05 | 0.40% | 12.40 | 12.71 | 25721 | 3228.38 | 1.21% |
| 2026-03-13 | 12.63 | 12.48 | -0.14 | -1.11% | 12.45 | 12.84 | 29850 | 3771.80 | 1.40% |
| 2026-03-12 | 12.88 | 12.62 | -0.18 | -1.41% | 12.54 | 12.94 | 27585 | 3504.95 | 1.29% |
| 2026-03-11 | 13.07 | 12.80 | -0.17 | -1.31% | 12.66 | 13.07 | 26846 | 3441.48 | 1.26% |
| 2026-03-10 | 12.69 | 12.97 | 0.33 | 2.61% | 12.69 | 12.97 | 25921 | 3341.76 | 1.22% |
| 2026-03-09 | 12.70 | 12.64 | -0.21 | -1.63% | 12.37 | 12.77 | 31748 | 3997.32 | 1.49% |
| 2026-03-06 | 12.37 | 12.85 | 0.50 | 4.05% | 12.32 | 12.85 | 35008 | 4428.68 | 1.64% |
| 2026-03-05 | 12.58 | 12.35 | 0.00 | 0.00% | 12.29 | 12.67 | 28247 | 3525.05 | 1.33% |
| 2026-03-04 | 12.42 | 12.35 | -0.18 | -1.44% | 12.16 | 12.61 | 32547 | 4025.76 | 1.53% |
| 2026-03-03 | 12.91 | 12.53 | -0.32 | -2.49% | 12.47 | 13.08 | 38583 | 4925.58 | 1.81% |
| 2026-03-02 | 13.32 | 12.85 | -0.54 | -4.03% | 12.75 | 13.36 | 56555 | 7358.69 | 2.65% |
| 2026-02-27 | 13.12 | 13.39 | 0.39 | 3.00% | 12.98 | 13.41 | 39806 | 5249.64 | 1.87% |
| 2026-02-26 | 13.27 | 13.00 | -0.27 | -2.03% | 12.97 | 13.33 | 36824 | 4814.62 | 1.73% |
| 2026-02-25 | 13.09 | 13.27 | 0.21 | 1.61% | 13.09 | 13.30 | 31597 | 4183.59 | 1.48% |
| 2026-02-24 | 13.05 | 13.06 | 0.13 | 1.01% | 12.86 | 13.16 | 28899 | 3758.52 | 1.36% |
| 2026-02-13 | 12.87 | 12.93 | 0.09 | 0.70% | 12.82 | 13.11 | 35136 | 4560.70 | 1.65% |
| 2026-02-12 | 12.98 | 12.84 | -0.15 | -1.15% | 12.78 | 13.01 | 30298 | 3909.18 | 1.42% |
| 2026-02-11 | 13.05 | 12.99 | 0.03 | 0.23% | 12.92 | 13.18 | 33894 | 4429.82 | 1.59% |
| 2026-02-10 | 13.25 | 12.96 | -0.23 | -1.74% | 12.93 | 13.28 | 32122 | 4199.65 | 1.51% |
| 2026-02-09 | 13.18 | 13.19 | 0.15 | 1.15% | 13.08 | 13.28 | 42560 | 5614.44 | 2.00% |
| 2026-02-06 | 12.98 | 13.04 | -0.01 | -0.08% | 12.88 | 13.25 | 54532 | 7145.70 | 2.56% |
| 2026-02-05 | 13.14 | 13.05 | -0.17 | -1.29% | 12.86 | 13.27 | 72290 | 9419.33 | 3.39% |
| 2026-02-04 | 13.13 | 13.22 | 0.15 | 1.15% | 13.00 | 13.32 | 41871 | 5518.63 | 1.96% |
| 2026-02-03 | 13.03 | 13.07 | 0.14 | 1.08% | 12.94 | 13.23 | 45661 | 5970.32 | 2.14% |
| 2026-02-02 | 13.30 | 12.93 | -0.36 | -2.71% | 12.88 | 13.42 | 43825 | 5768.40 | 2.06% |
| 2026-01-30 | 13.19 | 13.29 | 0.00 | 0.00% | 13.07 | 13.45 | 60963 | 8081.22 | 2.86% |
| 2026-01-29 | 13.41 | 13.29 | -0.05 | -0.37% | 13.25 | 13.71 | 80233 | 10799.94 | 3.76% |
| 2026-01-28 | 13.28 | 13.34 | 0.07 | 0.53% | 13.24 | 14.31 | 78576 | 10641.87 | 3.69% |
| 2026-01-27 | 13.75 | 13.27 | -0.49 | -3.56% | 13.05 | 13.77 | 69217 | 9223.55 | 3.25% |
| 2026-01-26 | 13.25 | 13.76 | -0.42 | -2.96% | 13.25 | 14.18 | 82548 | 11356.96 | 3.87% |
| 2026-01-23 | 14.11 | 14.18 | 0.07 | 0.50% | 13.72 | 14.19 | 57968 | 8090.84 | 2.72% |
| 2026-01-22 | 14.23 | 14.11 | -0.20 | -1.40% | 14.04 | 14.34 | 52100 | 7362.29 | 2.44% |
| 2026-01-21 | 13.79 | 14.31 | 0.24 | 1.71% | 13.71 | 14.62 | 123030 | 17650.31 | 5.77% |
| 2026-01-20 | 13.06 | 14.07 | 0.99 | 7.57% | 12.97 | 14.10 | 108863 | 14855.78 | 5.11% |
| 2026-01-19 | 13.00 | 13.08 | 0.12 | 0.93% | 12.86 | 13.15 | 38576 | 5031.97 | 1.81% |
| 2026-01-16 | 13.24 | 12.96 | -0.20 | -1.52% | 12.68 | 13.32 | 58868 | 7616.31 | 2.76% |
| 2026-01-15 | 12.87 | 13.16 | 0.44 | 3.46% | 12.72 | 13.66 | 96807 | 12807.87 | 4.54% |
| 2026-01-14 | 12.49 | 12.72 | 0.30 | 2.42% | 12.42 | 12.89 | 59898 | 7602.24 | 2.81% |
| 2026-01-13 | 12.61 | 12.42 | -0.12 | -0.96% | 12.27 | 12.63 | 39841 | 4943.17 | 1.87% |
| 2026-01-12 | 12.50 | 12.54 | 0.08 | 0.64% | 12.29 | 12.64 | 49926 | 6228.03 | 2.34% |
| 2026-01-09 | 12.46 | 12.46 | 0.00 | 0.00% | 12.26 | 12.53 | 41247 | 5117.65 | 1.94% |
| 2026-01-08 | 12.07 | 12.46 | 0.39 | 3.23% | 11.94 | 12.65 | 55683 | 6901.07 | 2.61% |
| 2026-01-07 | 12.23 | 12.07 | -0.12 | -0.98% | 12.01 | 12.39 | 32362 | 3940.15 | 1.52% |
| 2026-01-06 | 12.30 | 12.19 | -0.06 | -0.49% | 12.18 | 12.37 | 32442 | 3978.97 | 1.52% |
| 2026-01-05 | 12.21 | 12.25 | 0.09 | 0.74% | 12.20 | 12.45 | 45120 | 5542.44 | 2.12% |
| 2025-12-31 | 12.41 | 12.16 | -0.05 | -0.41% | 12.05 | 12.44 | 37007 | 4511.49 | 1.74% |
| 2025-12-30 | 12.45 | 12.21 | -0.24 | -1.93% | 12.11 | 12.45 | 34268 | 4199.90 | 1.61% |
| 2025-12-29 | 12.62 | 12.45 | -0.10 | -0.80% | 12.32 | 12.75 | 53171 | 6649.66 | 2.49% |
| 2025-12-26 | 12.18 | 12.55 | 0.37 | 3.04% | 12.01 | 12.89 | 86667 | 10929.31 | 4.07% |
| 2025-12-25 | 11.85 | 12.18 | 0.42 | 3.57% | 11.78 | 12.30 | 48185 | 5803.56 | 2.26% |
| 2025-12-24 | 11.72 | 11.76 | 0.00 | 0.00% | 11.65 | 11.86 | 25818 | 3041.06 | 1.21% |
| 2025-12-23 | 12.07 | 11.91 | -0.16 | -1.33% | 11.80 | 12.13 | 35069 | 4167.73 | 1.65% |
| 2025-12-22 | 12.14 | 12.07 | -0.02 | -0.17% | 12.01 | 12.33 | 66667 | 8084.57 | 3.13% |
| 2025-12-19 | 11.48 | 12.09 | 0.61 | 5.31% | 11.40 | 12.51 | 86564 | 10419.24 | 4.06% |
| 2025-12-18 | 11.22 | 11.48 | 0.31 | 2.78% | 11.17 | 11.60 | 38957 | 4465.44 | 1.83% |
| 2025-12-17 | 11.17 | 11.17 | 0.00 | 0.00% | 10.95 | 11.28 | 22423 | 2493.81 | 1.05% |
| 2025-12-16 | 11.35 | 11.17 | -0.18 | -1.59% | 11.10 | 11.40 | 27218 | 3053.63 | 1.28% |
| 2025-12-15 | 11.21 | 11.35 | 0.11 | 0.98% | 11.07 | 11.45 | 31194 | 3523.19 | 1.46% |
| 2025-12-12 | 11.59 | 11.24 | -0.37 | -3.19% | 11.03 | 11.66 | 39564 | 4515.64 | 1.86% |
| 2025-12-11 | 11.96 | 11.61 | -0.37 | -3.09% | 11.54 | 12.04 | 41944 | 4908.30 | 1.97% |
| 2025-12-10 | 11.84 | 11.98 | 0.21 | 1.78% | 11.66 | 12.06 | 42257 | 5023.64 | 1.98% |
| 2025-12-09 | 11.96 | 11.77 | -0.19 | -1.59% | 11.77 | 12.04 | 25430 | 3020.23 | 1.19% |
| 2025-12-08 | 11.92 | 11.96 | 0.08 | 0.67% | 11.79 | 11.98 | 29105 | 3464.49 | 1.37% |
| 2025-12-05 | 11.84 | 11.88 | 0.05 | 0.42% | 11.71 | 12.29 | 40868 | 4860.76 | 1.92% |
| 2025-12-04 | 12.00 | 11.83 | -0.21 | -1.74% | 11.77 | 12.10 | 26748 | 3183.47 | 1.25% |
| 2025-12-03 | 12.15 | 12.04 | -0.05 | -0.41% | 11.92 | 12.16 | 19667 | 2361.02 | 0.92% |
| 2025-12-02 | 12.02 | 12.09 | 0.05 | 0.42% | 11.88 | 12.19 | 26802 | 3232.77 | 1.26% |
| 2025-12-01 | 12.18 | 12.04 | -0.08 | -0.66% | 11.99 | 12.29 | 32234 | 3917.99 | 1.51% |
| 2025-11-28 | 12.07 | 12.12 | 0.19 | 1.59% | 11.85 | 12.18 | 24057 | 2894.38 | 1.13% |
| 2025-11-27 | 11.78 | 11.93 | 0.12 | 1.02% | 11.70 | 12.05 | 26490 | 3152.87 | 1.24% |
| 2025-11-26 | 11.99 | 11.81 | -0.16 | -1.34% | 11.79 | 12.13 | 25462 | 3035.88 | 1.19% |
| 2025-11-25 | 11.96 | 11.97 | 0.12 | 1.01% | 11.77 | 12.10 | 28569 | 3425.75 | 1.34% |
深证大盘股票行情在线 K线走势图
新大正(002968)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
