当前位置: 爱股网 > 股票行情 > 新奥股份(600803)股票行情

新奥股份(600803)股票行情

新奥股份(600803)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

新奥股份(600803)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
2025-10-24	18.48	18.47	-0.04	-0.22%	18.35	18.50	68021	12534.84	0.22%
2025-10-23	18.37	18.51	0.14	0.76%	18.31	18.54	78285	14461.65	0.25%
2025-10-22	18.44	18.37	-0.07	-0.38%	18.32	18.53	47896	8809.70	0.16%
2025-10-21	18.53	18.44	-0.09	-0.49%	18.36	18.60	55705	10271.89	0.18%
2025-10-20	18.42	18.53	0.11	0.60%	18.06	18.54	74007	13558.34	0.24%
2025-10-17	18.50	18.42	-0.13	-0.70%	18.38	18.62	56277	10394.99	0.18%
2025-10-16	18.46	18.55	0.07	0.38%	18.36	18.56	57460	10605.86	0.19%
2025-10-15	18.56	18.66	0.10	0.54%	18.42	18.68	72866	13539.00	0.24%
2025-10-14	18.51	18.56	0.05	0.27%	18.35	18.72	112685	20931.70	0.37%
2025-10-13	18.58	18.51	-0.22	-1.17%	18.24	18.62	95834	17669.45	0.31%
2025-10-10	18.37	18.73	0.30	1.63%	18.36	18.91	147410	27598.46	0.48%
2025-10-09	17.97	18.43	0.45	2.50%	17.96	18.43	113567	20757.86	0.37%
2025-09-30	18.08	17.98	-0.11	-0.61%	17.94	18.08	61172	11008.08	0.20%
2025-09-29	18.16	18.09	-0.06	-0.33%	17.95	18.16	77884	14020.69	0.25%
2025-09-26	18.10	18.15	0.06	0.33%	17.92	18.21	46660	8455.68	0.15%
2025-09-25	18.31	18.09	-0.16	-0.88%	18.06	18.32	64836	11743.90	0.21%
2025-09-24	18.19	18.25	0.06	0.33%	18.12	18.46	70977	12969.27	0.23%
2025-09-23	18.11	18.19	0.08	0.44%	17.98	18.23	62034	11219.29	0.20%
2025-09-22	18.23	18.11	-0.21	-1.15%	17.98	18.24	73928	13360.40	0.24%
2025-09-19	18.13	18.32	0.16	0.88%	17.93	18.35	84203	15296.81	0.27%
2025-09-18	18.52	18.16	-0.35	-1.89%	18.06	18.55	91605	16712.29	0.30%
2025-09-17	18.88	18.51	-0.37	-1.96%	18.47	18.95	80371	14987.67	0.26%
2025-09-16	19.02	18.88	-0.10	-0.53%	18.74	19.18	50670	9553.43	0.16%
2025-09-15	19.13	18.98	-0.15	-0.78%	18.95	19.22	56898	10864.45	0.18%
2025-09-12	19.04	19.13	0.17	0.90%	18.96	19.32	90067	17249.85	0.29%
2025-09-11	18.97	18.96	0.04	0.21%	18.86	19.12	75724	14376.79	0.25%
2025-09-10	18.90	18.92	-0.07	-0.37%	18.85	19.10	98175	18665.70	0.32%
2025-09-09	18.50	18.99	0.40	2.15%	18.49	19.01	121247	22800.92	0.39%
2025-09-08	18.16	18.59	0.46	2.54%	18.05	18.78	121095	22391.96	0.39%
2025-09-05	18.18	18.13	-0.04	-0.22%	17.92	18.21	78799	14236.77	0.26%
2025-09-04	18.30	18.17	-0.22	-1.20%	18.05	18.33	73697	13384.33	0.24%
2025-09-03	18.75	18.39	-0.32	-1.71%	18.28	18.77	107576	19801.10	0.35%
2025-09-02	18.72	18.71	-0.05	-0.27%	18.67	18.91	81530	15313.34	0.27%
2025-09-01	18.82	18.76	-0.04	-0.21%	18.57	18.91	102287	19132.45	0.33%
2025-08-29	18.75	18.80	0.00	0.00%	18.70	18.93	76757	14445.79	0.25%
2025-08-28	18.89	18.80	0.24	1.29%	18.55	19.20	123524	23254.34	0.40%
2025-08-27	18.81	18.56	-0.30	-1.59%	18.55	18.85	73694	13781.90	0.24%
2025-08-26	18.80	18.86	0.07	0.37%	18.63	18.99	107039	20149.96	0.35%
2025-08-25	18.65	18.79	0.14	0.75%	18.65	18.85	70926	13306.58	0.23%
2025-08-22	18.74	18.65	-0.08	-0.43%	18.54	18.74	80292	14939.70	0.26%
2025-08-21	18.69	18.73	0.03	0.16%	18.61	18.80	49967	9357.74	0.16%
2025-08-20	18.62	18.70	0.00	0.00%	18.46	18.70	67069	12470.29	0.22%
2025-08-19	18.78	18.70	-0.08	-0.43%	18.62	18.82	65544	12236.03	0.21%
2025-08-18	18.93	18.78	-0.09	-0.48%	18.72	19.04	86599	16283.05	0.28%
2025-08-15	18.90	18.87	0.02	0.11%	18.70	19.11	79659	15034.45	0.28%
2025-08-14	18.86	18.85	-0.01	-0.05%	18.85	19.38	58976	11186.18	0.21%
2025-08-13	19.09	18.86	-0.22	-1.15%	18.85	19.12	58642	11094.70	0.21%
2025-08-12	18.76	19.08	0.35	1.87%	18.73	19.17	82067	15627.64	0.29%
2025-08-11	19.00	18.73	-0.20	-1.06%	18.70	19.00	67434	12660.35	0.24%
2025-08-08	18.60	18.93	0.30	1.61%	18.59	18.94	85139	16039.48	0.30%
2025-08-07	18.81	18.63	-0.22	-1.17%	18.62	18.98	70606	13201.78	0.25%
2025-08-06	18.75	18.85	0.02	0.11%	18.50	18.93	137535	25678.76	0.49%
2025-08-05	18.67	18.83	0.17	0.91%	18.60	18.83	74154	13887.16	0.26%
2025-08-04	18.48	18.66	0.12	0.65%	18.43	18.70	47255	8799.92	0.17%
2025-08-01	18.39	18.54	0.11	0.60%	18.39	18.72	56806	10536.84	0.20%
2025-07-31	18.60	18.43	-0.22	-1.18%	18.38	18.60	50411	9296.16	0.18%
2025-07-30	18.47	18.65	0.20	1.08%	18.46	18.74	48055	8944.07	0.17%
2025-07-29	18.66	18.45	-0.21	-1.13%	18.35	18.67	59570	10989.48	0.21%
2025-07-28	18.49	18.66	0.16	0.86%	18.45	18.80	87897	16430.03	0.31%
2025-07-25	18.52	18.50	-0.02	-0.11%	18.42	18.67	55476	10274.59	0.20%
2025-07-24	18.45	18.52	0.07	0.38%	18.35	18.55	55175	10182.98	0.20%
2025-07-23	18.80	18.45	-0.25	-1.34%	18.45	18.88	78467	14598.36	0.28%
2025-07-22	18.81	18.70	-0.05	-0.27%	18.35	18.81	82560	15334.43	0.29%
2025-07-21	19.68	19.78	0.16	0.82%	19.62	19.81	71712	14150.88	0.25%
2025-07-18	19.65	19.62	0.01	0.05%	19.42	19.78	67918	13327.75	0.24%
2025-07-17	19.60	19.61	0.00	0.00%	19.55	19.68	43998	8629.85	0.16%
2025-07-16	19.57	19.61	0.12	0.62%	19.49	19.68	52199	10235.59	0.19%
2025-07-15	19.27	19.49	0.19	0.98%	19.25	19.53	52419	10189.48	0.19%
2025-07-14	19.21	19.30	0.16	0.84%	19.17	19.43	58272	11262.29	0.21%
2025-07-11	19.15	19.14	0.00	0.00%	19.11	19.31	93170	17883.44	0.33%
2025-07-10	19.25	19.14	-0.06	-0.31%	19.14	19.36	49637	9529.12	0.18%
2025-07-09	19.50	19.20	-0.30	-1.54%	19.18	19.59	73557	14212.54	0.26%
2025-07-08	19.82	19.50	-0.32	-1.61%	19.48	19.95	58808	11536.07	0.21%
2025-07-07	19.70	19.82	0.19	0.97%	19.52	19.85	55018	10844.22	0.20%
2025-07-04	19.93	19.63	-0.26	-1.31%	19.54	20.02	80377	15851.33	0.28%
2025-07-03	19.38	19.89	0.51	2.63%	19.28	20.05	146488	29024.67	0.52%
2025-07-02	18.78	19.38	0.58	3.09%	18.75	19.44	116197	22306.55	0.41%
2025-07-01	18.92	18.80	-0.10	-0.53%	18.71	18.99	60236	11315.39	0.21%
2025-06-30	18.71	18.90	0.20	1.07%	18.65	18.99	57749	10919.28	0.20%
2025-06-27	18.64	18.70	-0.01	-0.05%	18.63	18.78	34715	6495.00	0.12%

上证大盘股票行情在线 K线走势图

新奥股份(600803)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
普冉股份	142.87	20.00
生益电子	88.94	19.99
恒烁股份	63.08	18.08
神工股份	51.30	17.34
佳华科技	52.50	16.64
华虹公司	127.50	15.02
皖仪科技	24.66	14.27
开普云	200.00	13.96
新相微	22.21	13.55
联芸科技	61.14	13.22
航天环宇	24.95	11.88
甬矽电子	34.64	11.17
佰维存储	119.10	10.70
中巨芯	11.19	10.68
拓荆科技	286.00	10.55
珠海冠宇	27.59	10.23
方正科技	11.72	10.05
上海港湾	30.75	10.02
环旭电子	23.82	10.02
格尔软件	19.43	10.02

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.46	10.12
青岛双星	6.33	10.09
常铝股份	5.46	10.08
茂化实华	5.15	10.04
青龙管业	12.28	10.04
雅化集团	17.88	10.03
农心科技	25.92	10.02
珠江钢琴	6.81	10.02
世龙实业	15.38	10.01
广合科技	78.41	10.00
盈新发展	2.64	10.00
德明利	216.92	10.00
深南电路	213.08	10.00
欧克科技	55.67	10.00
中天火箭	52.69	10.00
祖名股份	22.14	9.99
国机精工	30.16	9.99
海鸥住工	4.85	9.98
大为股份	23.25	9.98
汇绿生态	19.61	9.98

创业板涨幅前二十

名称	价格	涨幅▼
锦富技术	7.36	20.07
香农芯创	127.57	20.00
科翔股份	14.76	20.00
航天智装	19.76	19.98
江波龙	222.00	16.73
西测测试	59.45	16.34
博苑股份	102.79	14.34
维宏股份	31.98	12.61
思泉新材	232.00	12.39
凡拓数创	29.00	12.27
鹏辉能源	38.39	12.19
中际旭创	494.00	12.05
英诺激光	45.07	11.89
康斯特	20.13	11.52
长芯博创	109.60	11.36
美力科技	35.18	10.77
浙江华业	56.17	10.53
宏达电子	42.10	10.07
英唐智控	11.42	9.91
乔锋智能	78.91	9.86