新日股份(603787)股票行情 新日股份股票行情 603787股票行情_爱股网
新日股份(603787)股票行情
新日股份(603787)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 |
|---|
| 2025-10-27 | 13.69 | 13.95 | 1.27 | 10.02% | 13.46 | 13.95 | 112700 | 15627.29 | 4.90% |
| 2025-10-24 | 12.61 | 12.68 | 0.00 | 0.00% | 12.60 | 12.85 | 38956 | 4956.24 | 1.69% |
| 2025-10-23 | 12.42 | 12.68 | 0.19 | 1.52% | 12.35 | 12.68 | 37843 | 4756.32 | 1.64% |
| 2025-10-22 | 12.35 | 12.49 | 0.05 | 0.40% | 12.35 | 12.58 | 24744 | 3092.04 | 1.08% |
| 2025-10-21 | 12.20 | 12.44 | 0.24 | 1.97% | 12.15 | 12.44 | 28888 | 3563.40 | 1.26% |
| 2025-10-20 | 12.11 | 12.20 | 0.11 | 0.91% | 12.10 | 12.23 | 24326 | 2960.85 | 1.06% |
| 2025-10-17 | 12.25 | 12.09 | -0.19 | -1.55% | 12.05 | 12.37 | 31416 | 3823.95 | 1.37% |
| 2025-10-16 | 12.35 | 12.28 | -0.09 | -0.73% | 12.26 | 12.51 | 26552 | 3282.86 | 1.15% |
| 2025-10-15 | 12.09 | 12.37 | 0.28 | 2.32% | 12.07 | 12.37 | 32903 | 4040.92 | 1.43% |
| 2025-10-14 | 12.10 | 12.09 | 0.01 | 0.08% | 12.06 | 12.26 | 26331 | 3197.80 | 1.14% |
| 2025-10-13 | 11.88 | 12.08 | -0.12 | -0.98% | 11.70 | 12.15 | 33708 | 4036.45 | 1.46% |
| 2025-10-10 | 12.03 | 12.20 | 0.16 | 1.33% | 12.03 | 12.30 | 32969 | 4019.53 | 1.43% |
| 2025-10-09 | 12.15 | 12.04 | -0.06 | -0.50% | 11.96 | 12.15 | 27660 | 3330.97 | 1.20% |
| 2025-09-30 | 12.25 | 12.10 | -0.13 | -1.06% | 12.10 | 12.29 | 20546 | 2498.24 | 0.89% |
| 2025-09-29 | 12.22 | 12.23 | 0.06 | 0.49% | 11.97 | 12.32 | 26183 | 3190.00 | 1.14% |
| 2025-09-26 | 12.04 | 12.17 | 0.13 | 1.08% | 11.96 | 12.33 | 32569 | 3965.27 | 1.42% |
| 2025-09-25 | 12.37 | 12.14 | -0.23 | -1.86% | 12.06 | 12.42 | 33294 | 4066.87 | 1.45% |
| 2025-09-24 | 12.15 | 12.37 | 0.14 | 1.14% | 12.08 | 12.40 | 31477 | 3865.13 | 1.37% |
| 2025-09-23 | 12.20 | 12.23 | -0.02 | -0.16% | 11.89 | 12.31 | 42541 | 5137.78 | 1.85% |
| 2025-09-22 | 12.22 | 12.25 | -0.02 | -0.16% | 12.19 | 12.45 | 33985 | 4179.88 | 1.48% |
| 2025-09-19 | 12.48 | 12.27 | -0.30 | -2.39% | 12.20 | 12.52 | 55496 | 6835.53 | 2.41% |
| 2025-09-18 | 12.75 | 12.57 | -0.13 | -1.02% | 12.41 | 13.18 | 74554 | 9557.78 | 3.24% |
| 2025-09-17 | 12.68 | 12.70 | 0.01 | 0.08% | 12.67 | 12.80 | 42011 | 5350.43 | 1.83% |
| 2025-09-16 | 12.59 | 12.69 | 0.10 | 0.79% | 12.52 | 12.69 | 40339 | 5094.22 | 1.75% |
| 2025-09-15 | 12.60 | 12.59 | -0.09 | -0.71% | 12.56 | 12.74 | 46261 | 5839.50 | 2.01% |
| 2025-09-12 | 13.00 | 12.68 | -0.44 | -3.35% | 12.66 | 13.06 | 88948 | 11385.03 | 3.86% |
| 2025-09-11 | 13.25 | 13.12 | -0.38 | -2.81% | 12.95 | 13.45 | 131112 | 17174.01 | 5.70% |
| 2025-09-10 | 12.96 | 13.50 | 0.54 | 4.17% | 12.87 | 13.50 | 55371 | 7236.69 | 2.41% |
| 2025-09-09 | 12.88 | 12.96 | 0.08 | 0.62% | 12.84 | 13.05 | 41414 | 5366.81 | 1.80% |
| 2025-09-08 | 12.77 | 12.88 | 0.19 | 1.50% | 12.69 | 12.90 | 39175 | 5014.97 | 1.70% |
| 2025-09-05 | 12.58 | 12.69 | 0.14 | 1.12% | 12.43 | 12.71 | 35681 | 4505.69 | 1.55% |
| 2025-09-04 | 12.44 | 12.55 | 0.14 | 1.13% | 12.42 | 12.73 | 56246 | 7083.13 | 2.44% |
| 2025-09-03 | 12.85 | 12.41 | -0.42 | -3.27% | 12.37 | 12.92 | 48787 | 6142.86 | 2.12% |
| 2025-09-02 | 12.92 | 12.83 | -0.11 | -0.85% | 12.51 | 13.01 | 66390 | 8458.19 | 2.88% |
| 2025-09-01 | 12.98 | 12.94 | -0.04 | -0.31% | 12.86 | 13.35 | 75834 | 9888.78 | 3.30% |
| 2025-08-29 | 12.88 | 12.98 | 0.08 | 0.62% | 12.78 | 13.04 | 51623 | 6654.48 | 2.24% |
| 2025-08-28 | 12.99 | 12.90 | -0.11 | -0.85% | 12.43 | 13.15 | 69893 | 8938.83 | 3.04% |
| 2025-08-27 | 13.40 | 13.01 | -0.39 | -2.91% | 12.99 | 13.60 | 77887 | 10360.54 | 3.38% |
| 2025-08-26 | 13.42 | 13.40 | -0.03 | -0.22% | 13.30 | 13.55 | 57261 | 7702.94 | 2.49% |
| 2025-08-25 | 13.52 | 13.43 | -0.22 | -1.61% | 13.31 | 13.55 | 79626 | 10693.53 | 3.46% |
| 2025-08-22 | 13.72 | 13.65 | -0.18 | -1.30% | 13.51 | 13.86 | 80125 | 10921.17 | 3.48% |
| 2025-08-21 | 13.69 | 13.83 | 0.14 | 1.02% | 13.52 | 13.99 | 122407 | 16830.33 | 5.32% |
| 2025-08-20 | 13.28 | 13.69 | 0.46 | 3.48% | 13.14 | 13.90 | 135157 | 18373.15 | 5.87% |
| 2025-08-19 | 13.06 | 13.23 | 0.17 | 1.30% | 12.97 | 13.25 | 52352 | 6876.47 | 2.27% |
| 2025-08-18 | 13.10 | 13.06 | 0.03 | 0.23% | 13.00 | 13.15 | 50882 | 6652.11 | 2.21% |
| 2025-08-15 | 12.93 | 13.03 | 0.20 | 1.56% | 12.85 | 13.19 | 57604 | 7522.32 | 2.50% |
| 2025-08-14 | 13.18 | 12.83 | -0.35 | -2.66% | 12.80 | 13.35 | 51775 | 6726.51 | 2.25% |
| 2025-08-13 | 13.17 | 13.18 | 0.01 | 0.08% | 13.10 | 13.33 | 45273 | 5964.80 | 1.97% |
| 2025-08-12 | 13.30 | 13.17 | -0.17 | -1.27% | 13.14 | 13.38 | 43360 | 5725.10 | 1.88% |
| 2025-08-11 | 13.02 | 13.34 | 0.36 | 2.77% | 13.02 | 13.34 | 58552 | 7739.04 | 2.54% |
| 2025-08-08 | 13.00 | 12.98 | -0.04 | -0.31% | 12.87 | 13.05 | 44475 | 5765.40 | 1.93% |
| 2025-08-07 | 12.92 | 13.02 | 0.10 | 0.77% | 12.92 | 13.06 | 52099 | 6766.95 | 2.26% |
| 2025-08-06 | 12.88 | 12.92 | 0.04 | 0.31% | 12.80 | 12.94 | 40175 | 5176.34 | 1.75% |
| 2025-08-05 | 12.75 | 12.88 | 0.24 | 1.90% | 12.67 | 12.88 | 52029 | 6660.09 | 2.26% |
| 2025-08-04 | 12.46 | 12.64 | 0.14 | 1.12% | 12.37 | 12.65 | 44335 | 5568.22 | 1.93% |
| 2025-08-01 | 12.35 | 12.50 | 0.13 | 1.05% | 12.31 | 12.55 | 38017 | 4741.22 | 1.65% |
| 2025-07-31 | 12.50 | 12.37 | -0.19 | -1.51% | 12.31 | 12.59 | 39776 | 4945.76 | 1.73% |
| 2025-07-30 | 12.60 | 12.56 | -0.08 | -0.63% | 12.41 | 12.60 | 42956 | 5375.25 | 1.87% |
| 2025-07-29 | 12.77 | 12.64 | -0.17 | -1.33% | 12.51 | 12.80 | 64431 | 8125.43 | 2.80% |
| 2025-07-28 | 12.55 | 12.81 | 0.26 | 2.07% | 12.52 | 13.12 | 105602 | 13551.74 | 4.59% |
| 2025-07-25 | 12.43 | 12.55 | 0.12 | 0.97% | 12.39 | 12.61 | 51922 | 6500.18 | 2.26% |
| 2025-07-24 | 12.35 | 12.43 | 0.08 | 0.65% | 12.33 | 12.47 | 42574 | 5286.18 | 1.85% |
| 2025-07-23 | 12.44 | 12.35 | -0.14 | -1.12% | 12.35 | 12.51 | 46882 | 5827.39 | 2.04% |
| 2025-07-22 | 12.66 | 12.49 | -0.14 | -1.11% | 12.42 | 12.66 | 50551 | 6319.78 | 2.20% |
| 2025-07-21 | 12.47 | 12.63 | 0.17 | 1.36% | 12.47 | 12.64 | 52965 | 6668.52 | 2.30% |
| 2025-07-18 | 12.56 | 12.46 | -0.11 | -0.88% | 12.37 | 12.61 | 49890 | 6207.23 | 2.17% |
| 2025-07-17 | 12.61 | 12.57 | -0.04 | -0.32% | 12.53 | 12.73 | 49594 | 6250.62 | 2.15% |
| 2025-07-16 | 12.55 | 12.61 | 0.07 | 0.56% | 12.45 | 12.65 | 48928 | 6155.68 | 2.13% |
| 2025-07-15 | 12.83 | 12.54 | -0.17 | -1.34% | 12.45 | 12.84 | 57190 | 7197.28 | 2.48% |
| 2025-07-14 | 12.60 | 12.71 | 0.11 | 0.87% | 12.54 | 12.80 | 59163 | 7518.72 | 2.57% |
| 2025-07-11 | 12.55 | 12.60 | 0.00 | 0.00% | 12.39 | 12.62 | 53851 | 6740.17 | 2.34% |
| 2025-07-10 | 12.64 | 12.60 | -0.04 | -0.32% | 12.50 | 12.66 | 46235 | 5814.52 | 2.01% |
| 2025-07-09 | 12.69 | 12.64 | -0.04 | -0.32% | 12.57 | 12.80 | 62189 | 7874.14 | 2.70% |
| 2025-07-08 | 12.68 | 12.68 | 0.00 | 0.00% | 12.55 | 12.70 | 53509 | 6758.12 | 2.33% |
| 2025-07-07 | 12.32 | 12.68 | 0.23 | 1.85% | 12.25 | 12.70 | 72568 | 9099.13 | 3.15% |
| 2025-07-04 | 12.69 | 12.45 | -0.13 | -1.03% | 12.43 | 12.75 | 80162 | 10058.03 | 3.48% |
| 2025-07-03 | 12.39 | 12.58 | 0.23 | 1.86% | 12.30 | 12.63 | 109597 | 13716.65 | 4.76% |
| 2025-07-02 | 12.28 | 12.35 | 0.02 | 0.16% | 12.23 | 12.41 | 55727 | 6865.69 | 2.42% |
| 2025-07-01 | 12.40 | 12.33 | 0.01 | 0.08% | 12.08 | 12.41 | 72924 | 8931.96 | 3.17% |
| 2025-06-30 | 12.25 | 12.32 | 0.04 | 0.33% | 12.18 | 12.37 | 65468 | 8042.27 | 2.84% |
上证大盘股票行情在线 K线走势图
新日股份(603787)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
