新产业(300832)股票行情
新产业(300832)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 | 58.20 | 58.11 | -0.09 | -0.15% | 57.80 | 58.64 | 43241 | 25149.25 | 0.64% | 0.00 |
| 2025-03-27 | 58.40 | 58.20 | -0.31 | -0.53% | 57.64 | 58.71 | 30090 | 17482.66 | 0.44% | 0.00 |
| 2025-03-26 | 59.31 | 58.51 | -0.77 | -1.30% | 57.25 | 59.32 | 58897 | 34267.58 | 0.87% | 0.00 |
| 2025-03-25 | 59.40 | 59.28 | -0.18 | -0.30% | 58.88 | 59.57 | 20783 | 12298.42 | 0.31% | 0.00 |
| 2025-03-24 | 59.98 | 59.46 | -0.59 | -0.98% | 59.23 | 60.10 | 21828 | 12982.35 | 0.32% | 0.00 |
| 2025-03-21 | 59.90 | 60.05 | 0.12 | 0.20% | 59.14 | 60.43 | 24599 | 14700.79 | 0.36% | 0.00 |
| 2025-03-20 | 60.14 | 59.93 | -0.20 | -0.33% | 59.90 | 60.32 | 16844 | 10118.97 | 0.25% | 0.00 |
| 2025-03-19 | 59.72 | 60.13 | 0.08 | 0.13% | 59.72 | 61.20 | 30890 | 18665.55 | 0.45% | 0.00 |
| 2025-03-18 | 60.22 | 60.05 | 0.00 | 0.00% | 59.40 | 60.22 | 30345 | 18155.36 | 0.45% | 0.00 |
| 2025-03-17 | 59.56 | 60.05 | 0.55 | 0.92% | 59.30 | 60.19 | 24935 | 14903.04 | 0.37% | 0.00 |
| 2025-03-14 | 58.94 | 59.50 | 0.55 | 0.93% | 58.73 | 59.61 | 23993 | 14227.19 | 0.35% | 0.00 |
| 2025-03-13 | 59.80 | 58.95 | -0.89 | -1.49% | 58.48 | 59.83 | 32287 | 19032.52 | 0.47% | 0.00 |
| 2025-03-12 | 60.47 | 59.84 | -0.65 | -1.07% | 59.68 | 60.49 | 26844 | 16064.97 | 0.39% | 0.00 |
| 2025-03-11 | 60.15 | 60.49 | -0.31 | -0.51% | 59.71 | 60.58 | 31161 | 18738.61 | 0.46% | 0.00 |
| 2025-03-10 | 60.87 | 60.80 | 0.34 | 0.56% | 60.31 | 61.19 | 27284 | 16574.88 | 0.40% | 0.00 |
| 2025-03-07 | 60.86 | 60.46 | -0.57 | -0.93% | 60.20 | 61.08 | 29399 | 17768.81 | 0.43% | 0.00 |
| 2025-03-06 | 61.00 | 61.03 | 0.32 | 0.53% | 60.50 | 61.19 | 28931 | 17612.15 | 0.43% | 0.00 |
| 2025-03-05 | 61.26 | 60.71 | -0.48 | -0.78% | 60.07 | 61.50 | 35392 | 21427.79 | 0.52% | 0.00 |
| 2025-03-04 | 61.19 | 61.19 | -0.18 | -0.29% | 60.80 | 61.48 | 19355 | 11822.52 | 0.28% | 0.00 |
| 2025-03-03 | 62.16 | 61.37 | -0.63 | -1.02% | 61.02 | 62.16 | 36141 | 22156.72 | 0.53% | 0.00 |
| 2025-02-28 | 61.47 | 62.00 | 0.21 | 0.34% | 61.11 | 62.91 | 31987 | 19781.08 | 0.47% | 2.00 |
| 2025-02-27 | 62.10 | 61.79 | -0.32 | -0.52% | 60.75 | 62.20 | 33538 | 20564.06 | 0.49% | 0.00 |
| 2025-02-26 | 61.78 | 62.11 | 0.28 | 0.45% | 61.71 | 62.83 | 27685 | 17240.49 | 0.41% | 0.00 |
| 2025-02-25 | 61.92 | 61.83 | -0.37 | -0.59% | 61.50 | 62.54 | 28281 | 17526.59 | 0.42% | 0.00 |
| 2025-02-24 | 64.29 | 62.20 | -2.39 | -3.70% | 62.00 | 64.39 | 50262 | 31659.72 | 0.74% | 0.00 |
| 2025-02-21 | 66.50 | 64.59 | -1.69 | -2.55% | 63.80 | 67.13 | 49734 | 32178.66 | 0.73% | 0.00 |
| 2025-02-20 | 64.63 | 66.28 | 1.70 | 2.63% | 64.15 | 66.87 | 44568 | 29373.25 | 0.66% | 0.00 |
| 2025-02-19 | 64.06 | 64.58 | 0.58 | 0.91% | 63.71 | 65.55 | 35530 | 23066.98 | 0.52% | 0.00 |
| 2025-02-18 | 63.75 | 64.00 | -0.07 | -0.11% | 63.50 | 65.16 | 34965 | 22505.17 | 0.51% | 0.00 |
| 2025-02-17 | 66.00 | 64.07 | -0.93 | -1.43% | 63.30 | 66.86 | 46312 | 29818.84 | 0.68% | 0.00 |
| 2025-02-14 | 61.73 | 65.00 | 3.09 | 4.99% | 61.08 | 65.20 | 57321 | 36387.54 | 0.84% | 1.00 |
| 2025-02-13 | 63.27 | 61.91 | -1.58 | -2.49% | 61.90 | 64.20 | 33874 | 21353.83 | 0.50% | 0.00 |
| 2025-02-12 | 62.91 | 63.49 | 0.51 | 0.81% | 62.24 | 63.52 | 32488 | 20469.39 | 0.48% | 0.00 |
| 2025-02-11 | 62.52 | 62.98 | 0.53 | 0.85% | 62.00 | 63.73 | 34060 | 21429.86 | 0.50% | 0.00 |
| 2025-02-10 | 62.52 | 62.45 | -0.24 | -0.38% | 61.35 | 62.94 | 32357 | 20137.97 | 0.48% | 0.00 |
| 2025-02-07 | 59.92 | 62.69 | 3.01 | 5.04% | 59.65 | 63.46 | 71227 | 44207.79 | 1.05% | 0.00 |
| 2025-02-06 | 60.60 | 59.68 | -1.22 | -2.00% | 59.07 | 60.80 | 57114 | 34079.90 | 0.84% | 1.00 |
| 2025-02-05 | 62.20 | 60.90 | -1.00 | -1.62% | 60.00 | 62.20 | 29379 | 17824.57 | 0.43% | 0.00 |
| 2025-01-27 | 62.76 | 61.90 | -0.86 | -1.37% | 61.64 | 63.35 | 26984 | 16820.75 | 0.40% | 0.00 |
| 2025-01-24 | 63.31 | 62.76 | -0.94 | -1.48% | 62.55 | 63.73 | 27200 | 17162.24 | 0.40% | 0.00 |
| 2025-01-23 | 63.33 | 63.70 | 0.76 | 1.21% | 62.57 | 64.28 | 31345 | 19909.02 | 0.46% | 0.00 |
| 2025-01-22 | 61.49 | 62.94 | 0.99 | 1.60% | 61.10 | 63.31 | 33786 | 21125.00 | 0.50% | 6.00 |
| 2025-01-21 | 61.88 | 61.95 | 0.10 | 0.16% | 61.38 | 62.30 | 25016 | 15467.37 | 0.37% | 0.00 |
| 2025-01-20 | 61.39 | 61.85 | 0.71 | 1.16% | 60.89 | 62.25 | 36405 | 22461.27 | 0.54% | 0.00 |
| 2025-01-17 | 60.73 | 61.14 | 0.02 | 0.03% | 60.44 | 61.82 | 29412 | 18006.25 | 0.43% | 0.00 |
| 2025-01-16 | 60.63 | 61.12 | 0.56 | 0.92% | 60.51 | 62.48 | 46564 | 28611.31 | 0.68% | 0.00 |
| 2025-01-15 | 62.00 | 60.56 | -1.84 | -2.95% | 59.85 | 62.00 | 48867 | 29648.46 | 0.72% | 0.00 |
| 2025-01-14 | 61.31 | 62.40 | 1.28 | 2.09% | 60.05 | 62.40 | 53198 | 32658.17 | 0.78% | 0.00 |
| 2025-01-13 | 62.00 | 61.12 | -0.93 | -1.50% | 60.68 | 62.48 | 29237 | 17957.98 | 0.43% | 0.00 |
| 2025-01-10 | 62.60 | 62.05 | -0.35 | -0.56% | 61.80 | 63.13 | 25381 | 15844.19 | 0.37% | 0.00 |
| 2025-01-09 | 64.75 | 62.40 | -2.60 | -4.00% | 62.10 | 64.75 | 49064 | 30880.93 | 0.72% | 0.00 |
| 2025-01-08 | 65.05 | 65.00 | 0.09 | 0.14% | 63.70 | 65.50 | 26234 | 16946.71 | 0.39% | 0.00 |
| 2025-01-07 | 66.39 | 64.91 | -1.47 | -2.21% | 64.50 | 66.85 | 28513 | 18557.00 | 0.42% | 0.00 |
| 2025-01-06 | 66.79 | 66.38 | -0.70 | -1.04% | 65.80 | 67.66 | 23951 | 15918.39 | 0.35% | 0.00 |
| 2025-01-03 | 67.13 | 67.08 | 0.79 | 1.19% | 66.29 | 68.91 | 38239 | 25912.46 | 0.56% | 0.00 |
| 2025-01-02 | 70.48 | 66.29 | -4.56 | -6.44% | 65.84 | 71.40 | 42205 | 28620.40 | 0.62% | 0.00 |
| 2024-12-31 | 71.13 | 70.85 | -1.06 | -1.47% | 70.20 | 72.29 | 38151 | 27094.85 | 0.56% | 0.00 |
| 2024-12-30 | 69.01 | 71.91 | 2.80 | 4.05% | 68.85 | 72.00 | 49508 | 35293.43 | 0.73% | 0.00 |
| 2024-12-27 | 70.25 | 69.11 | -1.14 | -1.62% | 69.00 | 70.90 | 27200 | 18982.03 | 0.40% | 0.00 |
| 2024-12-26 | 70.96 | 70.25 | -0.86 | -1.21% | 69.50 | 71.40 | 23216 | 16322.04 | 0.34% | 0.00 |
| 2024-12-25 | 71.65 | 71.11 | -0.22 | -0.31% | 70.50 | 72.03 | 25399 | 18047.47 | 0.37% | 0.00 |
| 2024-12-24 | 66.03 | 71.33 | 5.63 | 8.57% | 65.96 | 71.80 | 70117 | 49065.04 | 1.03% | 0.00 |
| 2024-12-23 | 65.45 | 65.70 | 0.31 | 0.47% | 65.05 | 66.47 | 24905 | 16405.30 | 0.37% | 0.00 |
| 2024-12-20 | 66.19 | 65.39 | -0.88 | -1.33% | 64.83 | 66.86 | 44249 | 28983.33 | 0.65% | 0.00 |
| 2024-12-19 | 67.45 | 66.27 | -1.49 | -2.20% | 65.83 | 67.74 | 25520 | 16948.50 | 0.38% | 0.00 |
| 2024-12-18 | 68.31 | 67.76 | -0.04 | -0.06% | 67.20 | 68.48 | 18278 | 12382.90 | 0.27% | 0.00 |
| 2024-12-17 | 69.03 | 67.80 | -1.08 | -1.57% | 67.80 | 69.10 | 20076 | 13684.51 | 0.30% | 0.00 |
| 2024-12-16 | 69.69 | 68.88 | -1.52 | -2.16% | 68.45 | 71.49 | 45349 | 31558.34 | 0.67% | 0.00 |
| 2024-12-13 | 70.50 | 70.40 | -0.50 | -0.71% | 70.18 | 72.90 | 116855 | 83446.62 | 1.72% | 0.00 |
| 2024-12-12 | 69.70 | 70.90 | 1.40 | 2.01% | 69.26 | 71.80 | 58349 | 41463.56 | 0.86% | 0.00 |
| 2024-12-11 | 68.27 | 69.50 | 0.90 | 1.31% | 68.24 | 70.18 | 32677 | 22721.61 | 0.48% | 0.00 |
| 2024-12-10 | 71.00 | 68.60 | -0.20 | -0.29% | 68.12 | 71.32 | 36564 | 25396.44 | 0.54% | 0.00 |
| 2024-12-09 | 68.55 | 68.80 | -0.29 | -0.42% | 67.85 | 69.94 | 27974 | 19324.53 | 0.41% | 0.00 |
| 2024-12-06 | 69.30 | 69.09 | -0.21 | -0.30% | 69.00 | 71.06 | 47305 | 33082.26 | 0.70% | 0.00 |
| 2024-12-05 | 68.50 | 69.30 | 0.70 | 1.02% | 68.02 | 69.30 | 31092 | 21442.03 | 0.46% | 0.00 |
| 2024-12-04 | 68.65 | 68.60 | -0.20 | -0.29% | 67.67 | 69.09 | 44134 | 30188.19 | 0.65% | 0.00 |
| 2024-12-03 | 68.50 | 68.80 | -0.15 | -0.22% | 67.80 | 69.45 | 49100 | 33803.92 | 0.72% | 0.00 |
| 2024-12-02 | 66.67 | 68.95 | 3.58 | 5.48% | 66.02 | 69.87 | 81023 | 55713.24 | 1.19% | 0.00 |
| 2024-11-29 | 63.52 | 65.37 | 1.81 | 2.85% | 63.25 | 66.48 | 47685 | 31127.08 | 0.70% | 3.00 |
| 2024-11-28 | 64.76 | 63.56 | -1.30 | -2.00% | 62.71 | 64.99 | 34962 | 22221.43 | 0.51% | 0.00 |
深证大盘股票行情在线 K线走势图
