新柴股份(301032)股票行情 新柴股份股票行情 301032股票行情_爱股网
新柴股份(301032)股票行情
新柴股份(301032)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 |
|---|
| 2025-10-28 | 13.56 | 13.70 | 0.16 | 1.18% | 13.44 | 13.75 | 46463 | 6340.19 | 2.91% | 0.00 |
| 2025-10-27 | 13.49 | 13.54 | 0.05 | 0.37% | 13.42 | 13.65 | 38528 | 5211.47 | 2.41% | 0.00 |
| 2025-10-24 | 13.60 | 13.49 | 0.14 | 1.05% | 13.37 | 13.68 | 57608 | 7786.79 | 3.60% | 0.00 |
| 2025-10-23 | 13.35 | 13.35 | 0.01 | 0.07% | 13.10 | 13.37 | 32130 | 4245.21 | 2.01% | 0.00 |
| 2025-10-22 | 13.14 | 13.34 | 0.16 | 1.21% | 13.10 | 13.50 | 41626 | 5562.99 | 2.60% | 0.00 |
| 2025-10-21 | 12.88 | 13.18 | 0.37 | 2.89% | 12.77 | 13.19 | 40725 | 5320.22 | 2.55% | 42.00 |
| 2025-10-20 | 12.64 | 12.81 | 0.33 | 2.64% | 12.62 | 12.87 | 31093 | 3971.64 | 1.94% | 0.00 |
| 2025-10-17 | 13.06 | 12.48 | -0.57 | -4.37% | 12.46 | 13.15 | 42728 | 5437.41 | 2.67% | 0.00 |
| 2025-10-16 | 13.21 | 13.05 | -0.13 | -0.99% | 13.00 | 13.38 | 39575 | 5214.13 | 2.48% | 0.00 |
| 2025-10-15 | 12.83 | 13.18 | 0.35 | 2.73% | 12.65 | 13.18 | 58090 | 7553.17 | 3.63% | 0.00 |
| 2025-10-14 | 12.75 | 12.83 | 0.15 | 1.18% | 12.70 | 13.18 | 58062 | 7493.38 | 3.63% | 0.00 |
| 2025-10-13 | 12.00 | 12.68 | 0.00 | 0.00% | 11.62 | 12.72 | 52088 | 6416.70 | 3.26% | 0.00 |
| 2025-10-10 | 12.67 | 12.68 | 0.01 | 0.08% | 12.60 | 12.83 | 31555 | 4004.40 | 1.97% | 0.00 |
| 2025-10-09 | 12.70 | 12.67 | -0.05 | -0.39% | 12.66 | 12.86 | 35255 | 4495.56 | 2.21% | 0.00 |
| 2025-09-30 | 12.84 | 12.72 | -0.06 | -0.47% | 12.70 | 12.99 | 29631 | 3794.43 | 1.85% | 0.00 |
| 2025-09-29 | 12.65 | 12.78 | 0.13 | 1.03% | 12.46 | 12.92 | 36075 | 4601.00 | 2.26% | 0.00 |
| 2025-09-26 | 12.79 | 12.65 | -0.17 | -1.33% | 12.62 | 12.98 | 33504 | 4277.58 | 2.10% | 0.00 |
| 2025-09-25 | 12.90 | 12.82 | -0.20 | -1.54% | 12.79 | 13.06 | 38391 | 4949.21 | 2.40% | 0.00 |
| 2025-09-24 | 13.00 | 13.02 | 0.01 | 0.08% | 12.80 | 13.12 | 39099 | 5082.96 | 2.45% | 0.00 |
| 2025-09-23 | 13.31 | 13.01 | -0.33 | -2.47% | 12.67 | 13.40 | 56812 | 7331.11 | 3.55% | 0.00 |
| 2025-09-22 | 13.41 | 13.34 | -0.07 | -0.52% | 13.20 | 13.54 | 32861 | 4391.85 | 2.06% | 0.00 |
| 2025-09-19 | 13.82 | 13.41 | -0.42 | -3.04% | 13.30 | 13.90 | 52299 | 7097.53 | 3.27% | 0.00 |
| 2025-09-18 | 13.72 | 13.83 | -0.01 | -0.07% | 13.64 | 14.24 | 82720 | 11569.09 | 5.17% | 0.00 |
| 2025-09-17 | 13.79 | 13.84 | 0.05 | 0.36% | 13.76 | 13.95 | 41918 | 5804.31 | 2.62% | 0.00 |
| 2025-09-16 | 13.51 | 13.79 | 0.25 | 1.85% | 13.45 | 13.80 | 46624 | 6355.25 | 2.92% | 0.00 |
| 2025-09-15 | 13.70 | 13.54 | -0.25 | -1.81% | 13.47 | 13.79 | 45858 | 6219.37 | 2.87% | 0.00 |
| 2025-09-12 | 13.71 | 13.79 | 0.04 | 0.29% | 13.68 | 14.33 | 76768 | 10746.56 | 4.80% | 0.00 |
| 2025-09-11 | 13.44 | 13.75 | 0.33 | 2.46% | 13.32 | 13.78 | 44961 | 6108.38 | 2.81% | 0.00 |
| 2025-09-10 | 13.38 | 13.42 | -0.04 | -0.30% | 13.35 | 13.57 | 28663 | 3857.52 | 1.79% | 0.00 |
| 2025-09-09 | 13.62 | 13.46 | -0.27 | -1.97% | 13.38 | 13.70 | 35486 | 4798.81 | 2.22% | 0.00 |
| 2025-09-08 | 13.51 | 13.73 | 0.18 | 1.33% | 13.41 | 14.01 | 52059 | 7124.41 | 3.26% | 0.00 |
| 2025-09-05 | 13.18 | 13.55 | 0.37 | 2.81% | 13.10 | 13.58 | 42870 | 5746.77 | 2.68% | 8.00 |
| 2025-09-04 | 13.29 | 13.18 | -0.10 | -0.75% | 13.00 | 13.52 | 38921 | 5171.64 | 2.43% | 0.00 |
| 2025-09-03 | 13.76 | 13.28 | -0.48 | -3.49% | 13.23 | 13.89 | 40902 | 5529.41 | 2.56% | 0.00 |
| 2025-09-02 | 13.93 | 13.76 | -0.26 | -1.85% | 13.41 | 14.00 | 55396 | 7576.76 | 3.47% | 0.00 |
| 2025-09-01 | 13.87 | 14.02 | 0.15 | 1.08% | 13.77 | 14.16 | 53421 | 7437.15 | 3.34% | 0.00 |
| 2025-08-29 | 14.04 | 13.87 | -0.14 | -1.00% | 13.73 | 14.05 | 54524 | 7576.57 | 3.41% | 0.00 |
| 2025-08-28 | 14.00 | 14.01 | 0.01 | 0.07% | 13.35 | 14.13 | 89450 | 12320.17 | 5.60% | 10.00 |
| 2025-08-27 | 14.45 | 14.00 | -0.43 | -2.98% | 13.96 | 14.59 | 93694 | 13425.47 | 5.86% | 0.00 |
| 2025-08-26 | 14.46 | 14.43 | -0.06 | -0.41% | 14.39 | 14.64 | 72644 | 10551.83 | 4.54% | 0.00 |
| 2025-08-25 | 14.54 | 14.49 | 0.05 | 0.35% | 14.38 | 14.69 | 82403 | 11973.59 | 5.15% | 0.00 |
| 2025-08-22 | 14.56 | 14.44 | -0.03 | -0.21% | 14.28 | 14.56 | 92026 | 13258.76 | 5.76% | 0.00 |
| 2025-08-21 | 14.91 | 14.47 | -0.58 | -3.85% | 14.42 | 15.15 | 153314 | 22467.55 | 9.59% | 0.00 |
| 2025-08-20 | 14.75 | 15.05 | 0.30 | 2.03% | 14.68 | 15.40 | 215545 | 32273.01 | 13.48% | 25.00 |
| 2025-08-19 | 14.26 | 14.75 | 0.72 | 5.13% | 14.24 | 15.99 | 272297 | 40471.80 | 17.03% | 17.00 |
| 2025-08-18 | 13.69 | 14.03 | 0.41 | 3.01% | 13.61 | 14.15 | 136379 | 19017.70 | 8.53% | 0.00 |
| 2025-08-15 | 13.60 | 13.62 | -0.02 | -0.15% | 13.53 | 13.75 | 93572 | 12751.34 | 5.85% | 0.00 |
| 2025-08-14 | 13.65 | 13.64 | -0.02 | -0.15% | 13.51 | 14.00 | 134772 | 18504.19 | 8.43% | 0.00 |
| 2025-08-13 | 13.45 | 13.66 | 0.20 | 1.49% | 13.41 | 13.98 | 124413 | 17060.84 | 7.78% | 0.00 |
| 2025-08-12 | 13.59 | 13.46 | -0.14 | -1.03% | 13.39 | 13.64 | 47577 | 6415.94 | 2.98% | 0.00 |
| 2025-08-11 | 13.22 | 13.60 | 0.41 | 3.11% | 13.20 | 13.78 | 92155 | 12501.57 | 5.76% | 0.00 |
| 2025-08-08 | 13.24 | 13.19 | -0.07 | -0.53% | 13.07 | 13.29 | 36091 | 4753.74 | 2.26% | 0.00 |
| 2025-08-07 | 13.44 | 13.26 | -0.23 | -1.70% | 13.22 | 13.54 | 64841 | 8646.79 | 4.06% | 0.00 |
| 2025-08-06 | 13.22 | 13.49 | 0.24 | 1.81% | 13.11 | 13.51 | 70216 | 9374.51 | 4.39% | 0.00 |
| 2025-08-05 | 12.95 | 13.25 | 0.30 | 2.32% | 12.95 | 13.26 | 62786 | 8253.51 | 3.93% | 3.00 |
| 2025-08-04 | 12.75 | 12.95 | 0.09 | 0.70% | 12.71 | 12.98 | 40363 | 5204.52 | 2.52% | 0.00 |
| 2025-08-01 | 12.80 | 12.86 | 0.02 | 0.16% | 12.74 | 12.96 | 51583 | 6637.92 | 3.23% | 0.00 |
| 2025-07-31 | 13.18 | 12.84 | -0.38 | -2.87% | 12.80 | 13.33 | 122026 | 15898.89 | 7.63% | 0.00 |
| 2025-07-30 | 13.51 | 13.22 | 0.07 | 0.53% | 13.15 | 14.03 | 197986 | 27017.05 | 12.38% | 0.00 |
| 2025-07-29 | 13.21 | 13.15 | -0.07 | -0.53% | 12.90 | 13.28 | 55911 | 7295.85 | 3.50% | 0.00 |
| 2025-07-28 | 13.35 | 13.22 | -0.12 | -0.90% | 13.20 | 13.46 | 68782 | 9161.83 | 4.30% | 0.00 |
| 2025-07-25 | 13.39 | 13.34 | -0.06 | -0.45% | 13.15 | 13.47 | 58469 | 7759.09 | 3.66% | 15.00 |
| 2025-07-24 | 13.40 | 13.40 | 0.01 | 0.07% | 13.31 | 13.56 | 56263 | 7531.80 | 3.52% | 0.00 |
| 2025-07-23 | 13.63 | 13.39 | -0.30 | -2.19% | 13.36 | 13.73 | 66862 | 9026.94 | 4.18% | 0.00 |
| 2025-07-22 | 13.84 | 13.69 | -0.15 | -1.08% | 13.58 | 13.99 | 91697 | 12611.45 | 5.74% | 0.00 |
| 2025-07-21 | 13.48 | 13.84 | 0.32 | 2.37% | 13.38 | 13.88 | 102508 | 14001.38 | 6.41% | 0.00 |
| 2025-07-18 | 13.61 | 13.52 | -0.22 | -1.60% | 13.52 | 14.06 | 121968 | 16721.02 | 7.63% | 5.00 |
| 2025-07-17 | 13.48 | 13.74 | 0.05 | 0.37% | 13.22 | 13.95 | 178274 | 24245.21 | 11.15% | 4.00 |
| 2025-07-16 | 14.09 | 13.69 | -0.21 | -1.51% | 13.65 | 14.85 | 266693 | 38046.47 | 16.68% | 7.00 |
| 2025-07-15 | 13.31 | 13.90 | 0.60 | 4.51% | 13.12 | 13.91 | 210890 | 28791.38 | 13.19% | 0.00 |
| 2025-07-14 | 12.84 | 13.30 | 0.43 | 3.34% | 12.84 | 13.36 | 112059 | 14831.26 | 7.01% | 2.00 |
| 2025-07-11 | 12.90 | 12.87 | 0.02 | 0.16% | 12.78 | 12.94 | 44336 | 5699.98 | 2.77% | 0.00 |
| 2025-07-10 | 12.70 | 12.85 | -0.02 | -0.16% | 12.70 | 12.99 | 45482 | 5840.78 | 2.84% | 24.00 |
| 2025-07-09 | 13.05 | 12.87 | -0.19 | -1.45% | 12.85 | 13.14 | 51767 | 6718.80 | 3.24% | 0.00 |
| 2025-07-08 | 12.83 | 13.06 | 0.20 | 1.56% | 12.77 | 13.07 | 57836 | 7494.32 | 3.62% | 0.00 |
| 2025-07-07 | 12.85 | 12.86 | 0.13 | 1.02% | 12.69 | 12.89 | 40017 | 5129.84 | 2.50% | 51.00 |
| 2025-07-04 | 12.98 | 12.73 | -0.23 | -1.77% | 12.68 | 12.99 | 56668 | 7269.59 | 3.54% | 0.00 |
| 2025-07-03 | 12.99 | 12.96 | 0.04 | 0.31% | 12.82 | 13.05 | 47428 | 6128.91 | 2.97% | 17.00 |
| 2025-07-02 | 13.11 | 12.92 | -0.23 | -1.75% | 12.81 | 13.18 | 69079 | 8949.05 | 4.32% | 0.00 |
| 2025-07-01 | 13.45 | 13.15 | -0.14 | -1.05% | 12.93 | 13.54 | 95561 | 12545.30 | 5.98% | 0.00 |
深证大盘股票行情在线 K线走势图
新柴股份(301032)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
