新澳股份(603889)股票行情
新澳股份(603889)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 |
|---|
| 2025-12-12 | 7.41 | 7.40 | -0.01 | -0.13% | 7.31 | 7.49 | 83786 | 6196.64 | 1.16% |
| 2025-12-11 | 7.48 | 7.41 | -0.06 | -0.80% | 7.36 | 7.56 | 89554 | 6686.20 | 1.24% |
| 2025-12-10 | 7.55 | 7.47 | -0.08 | -1.06% | 7.44 | 7.56 | 60764 | 4547.33 | 0.84% |
| 2025-12-09 | 7.64 | 7.55 | -0.15 | -1.95% | 7.54 | 7.70 | 43799 | 3333.57 | 0.61% |
| 2025-12-08 | 7.61 | 7.70 | 0.05 | 0.65% | 7.57 | 7.77 | 59664 | 4572.01 | 0.83% |
| 2025-12-05 | 7.74 | 7.65 | -0.02 | -0.26% | 7.60 | 7.85 | 83354 | 6407.65 | 1.16% |
| 2025-12-04 | 7.66 | 7.67 | 0.05 | 0.66% | 7.62 | 7.91 | 132088 | 10236.75 | 1.83% |
| 2025-12-03 | 7.50 | 7.62 | 0.08 | 1.06% | 7.50 | 7.62 | 45704 | 3467.02 | 0.63% |
| 2025-12-02 | 7.51 | 7.54 | 0.03 | 0.40% | 7.43 | 7.63 | 60284 | 4536.17 | 0.84% |
| 2025-12-01 | 7.68 | 7.51 | -0.15 | -1.96% | 7.46 | 7.71 | 90747 | 6847.87 | 1.26% |
| 2025-11-28 | 7.52 | 7.66 | 0.13 | 1.73% | 7.41 | 7.68 | 60120 | 4557.72 | 0.83% |
| 2025-11-27 | 7.65 | 7.53 | -0.07 | -0.92% | 7.50 | 7.71 | 82243 | 6253.56 | 1.14% |
| 2025-11-26 | 7.57 | 7.60 | -0.01 | -0.13% | 7.56 | 7.80 | 96765 | 7409.66 | 1.34% |
| 2025-11-25 | 7.47 | 7.61 | 0.18 | 2.42% | 7.43 | 7.76 | 133255 | 10189.20 | 1.85% |
| 2025-11-24 | 7.17 | 7.43 | 0.28 | 3.92% | 7.17 | 7.48 | 173095 | 12756.89 | 2.40% |
| 2025-11-21 | 7.58 | 7.15 | -0.54 | -7.02% | 7.11 | 7.76 | 273220 | 20024.69 | 3.79% |
| 2025-11-20 | 7.95 | 7.69 | -0.25 | -3.15% | 7.60 | 7.97 | 211153 | 16369.15 | 2.93% |
| 2025-11-19 | 8.15 | 7.94 | -0.09 | -1.12% | 7.92 | 8.20 | 99338 | 7952.17 | 1.38% |
| 2025-11-18 | 8.30 | 8.03 | -0.30 | -3.60% | 7.93 | 8.35 | 144039 | 11559.06 | 2.00% |
| 2025-11-17 | 8.26 | 8.33 | 0.06 | 0.73% | 7.96 | 8.68 | 238635 | 19499.37 | 3.31% |
| 2025-11-14 | 8.37 | 8.27 | -0.15 | -1.78% | 8.25 | 8.57 | 219466 | 18398.06 | 3.05% |
| 2025-11-13 | 7.95 | 8.42 | 0.52 | 6.58% | 7.85 | 8.69 | 391389 | 33046.54 | 5.43% |
| 2025-11-12 | 7.82 | 7.90 | 0.02 | 0.25% | 7.75 | 7.91 | 90138 | 7074.76 | 1.25% |
| 2025-11-11 | 7.90 | 7.88 | -0.03 | -0.38% | 7.80 | 7.95 | 62369 | 4904.63 | 0.87% |
| 2025-11-10 | 7.66 | 7.91 | 0.20 | 2.59% | 7.63 | 7.94 | 106987 | 8367.03 | 1.48% |
| 2025-11-07 | 7.73 | 7.71 | -0.01 | -0.13% | 7.66 | 7.85 | 71352 | 5527.95 | 0.99% |
| 2025-11-06 | 7.82 | 7.72 | -0.01 | -0.13% | 7.64 | 7.94 | 103399 | 8025.70 | 1.43% |
| 2025-11-05 | 7.62 | 7.73 | 0.12 | 1.58% | 7.55 | 7.81 | 91211 | 7031.05 | 1.27% |
| 2025-11-04 | 7.67 | 7.61 | -0.09 | -1.17% | 7.53 | 7.74 | 104533 | 7984.98 | 1.45% |
| 2025-11-03 | 8.00 | 7.70 | -0.30 | -3.75% | 7.65 | 8.07 | 140810 | 10917.65 | 1.95% |
| 2025-10-31 | 7.67 | 8.00 | 0.32 | 4.17% | 7.63 | 8.10 | 201537 | 15944.53 | 2.80% |
| 2025-10-30 | 7.65 | 7.68 | 0.06 | 0.79% | 7.55 | 7.76 | 104311 | 8002.18 | 1.45% |
| 2025-10-29 | 7.68 | 7.62 | -0.09 | -1.17% | 7.48 | 7.68 | 114649 | 8698.75 | 1.59% |
| 2025-10-28 | 7.90 | 7.71 | -0.27 | -3.38% | 7.65 | 7.94 | 155675 | 12087.50 | 2.16% |
| 2025-10-27 | 7.94 | 7.98 | 0.02 | 0.25% | 7.80 | 8.00 | 106034 | 8391.61 | 1.47% |
| 2025-10-24 | 8.14 | 7.96 | -0.15 | -1.85% | 7.93 | 8.18 | 157850 | 12675.76 | 2.19% |
| 2025-10-23 | 7.97 | 8.11 | 0.10 | 1.25% | 7.80 | 8.15 | 155977 | 12455.95 | 2.16% |
| 2025-10-22 | 7.92 | 8.01 | 0.09 | 1.14% | 7.83 | 8.03 | 165779 | 13178.05 | 2.30% |
| 2025-10-21 | 7.60 | 7.92 | 0.38 | 5.04% | 7.49 | 7.97 | 248920 | 19370.42 | 3.45% |
| 2025-10-20 | 7.63 | 7.54 | -0.10 | -1.31% | 7.48 | 7.76 | 206222 | 15715.24 | 2.86% |
| 2025-10-17 | 7.58 | 7.64 | 0.09 | 1.19% | 7.45 | 7.85 | 297004 | 22724.45 | 4.12% |
| 2025-10-16 | 7.83 | 7.55 | -0.33 | -4.19% | 7.52 | 7.88 | 264664 | 20344.12 | 3.67% |
| 2025-10-15 | 8.03 | 7.88 | -0.14 | -1.75% | 7.73 | 8.03 | 246584 | 19309.92 | 3.42% |
| 2025-10-14 | 7.90 | 8.02 | 0.00 | 0.00% | 7.74 | 8.19 | 440323 | 35018.71 | 6.11% |
| 2025-10-13 | 7.75 | 8.02 | 0.26 | 3.35% | 7.60 | 8.14 | 575853 | 44960.41 | 7.99% |
| 2025-10-10 | 7.29 | 7.76 | 0.71 | 10.07% | 7.29 | 7.76 | 530795 | 40824.34 | 7.37% |
| 2025-10-09 | 7.09 | 7.05 | 0.25 | 3.68% | 6.88 | 7.27 | 496701 | 35155.21 | 6.89% |
| 2025-09-30 | 6.81 | 6.80 | -0.14 | -2.02% | 6.67 | 7.01 | 469909 | 32335.09 | 6.52% |
| 2025-09-29 | 6.65 | 6.94 | 0.63 | 9.98% | 6.56 | 6.94 | 512118 | 35222.64 | 7.11% |
| 2025-09-26 | 6.09 | 6.31 | 0.21 | 3.44% | 6.04 | 6.35 | 184246 | 11504.80 | 2.56% |
| 2025-09-25 | 6.19 | 6.10 | -0.09 | -1.45% | 6.08 | 6.21 | 67629 | 4147.67 | 0.94% |
| 2025-09-24 | 6.07 | 6.19 | 0.11 | 1.81% | 6.04 | 6.19 | 78494 | 4822.86 | 1.09% |
| 2025-09-23 | 6.08 | 6.08 | -0.03 | -0.49% | 5.99 | 6.12 | 77148 | 4664.83 | 1.07% |
| 2025-09-22 | 6.22 | 6.11 | -0.11 | -1.77% | 6.06 | 6.22 | 71555 | 4373.69 | 0.99% |
| 2025-09-19 | 6.15 | 6.22 | 0.05 | 0.81% | 6.11 | 6.22 | 80481 | 4959.93 | 1.12% |
| 2025-09-18 | 6.17 | 6.17 | 0.00 | 0.00% | 6.14 | 6.25 | 81355 | 5032.47 | 1.13% |
| 2025-09-17 | 6.24 | 6.17 | -0.06 | -0.96% | 6.15 | 6.24 | 69585 | 4301.83 | 0.97% |
| 2025-09-16 | 6.17 | 6.23 | 0.05 | 0.81% | 6.15 | 6.23 | 58191 | 3610.13 | 0.81% |
| 2025-09-15 | 6.18 | 6.18 | 0.00 | 0.00% | 6.13 | 6.20 | 41135 | 2536.09 | 0.57% |
| 2025-09-12 | 6.21 | 6.18 | -0.05 | -0.80% | 6.15 | 6.23 | 60929 | 3767.54 | 0.85% |
| 2025-09-11 | 6.26 | 6.23 | -0.03 | -0.48% | 6.16 | 6.30 | 81516 | 5061.23 | 1.13% |
| 2025-09-10 | 6.24 | 6.26 | 0.05 | 0.81% | 6.19 | 6.28 | 89480 | 5584.67 | 1.24% |
| 2025-09-09 | 6.22 | 6.21 | 0.01 | 0.16% | 6.15 | 6.23 | 76259 | 4723.70 | 1.06% |
| 2025-09-08 | 6.17 | 6.20 | 0.06 | 0.98% | 6.14 | 6.22 | 76578 | 4736.60 | 1.06% |
| 2025-09-05 | 6.14 | 6.14 | -0.01 | -0.16% | 6.07 | 6.16 | 82381 | 5039.88 | 1.14% |
| 2025-09-04 | 6.07 | 6.15 | 0.09 | 1.49% | 6.00 | 6.17 | 115674 | 7058.04 | 1.61% |
| 2025-09-03 | 6.14 | 6.06 | -0.07 | -1.14% | 6.02 | 6.17 | 72062 | 4370.83 | 1.00% |
| 2025-09-02 | 6.05 | 6.13 | 0.10 | 1.66% | 6.00 | 6.13 | 117444 | 7131.86 | 1.63% |
| 2025-09-01 | 6.02 | 6.03 | 0.00 | 0.00% | 5.97 | 6.10 | 116794 | 7037.56 | 1.62% |
| 2025-08-29 | 6.02 | 6.03 | -0.02 | -0.33% | 6.01 | 6.08 | 74796 | 4516.42 | 1.04% |
| 2025-08-28 | 6.03 | 6.05 | 0.00 | 0.00% | 5.92 | 6.08 | 105013 | 6325.18 | 1.46% |
| 2025-08-27 | 6.19 | 6.05 | -0.13 | -2.10% | 6.04 | 6.20 | 112276 | 6863.60 | 1.56% |
| 2025-08-26 | 6.21 | 6.18 | -0.02 | -0.32% | 6.17 | 6.25 | 135352 | 8407.34 | 1.88% |
| 2025-08-25 | 6.25 | 6.20 | 0.11 | 1.81% | 6.17 | 6.42 | 192021 | 12002.55 | 2.66% |
| 2025-08-22 | 6.19 | 6.09 | -0.09 | -1.46% | 6.05 | 6.20 | 94318 | 5742.75 | 1.31% |
| 2025-08-21 | 6.13 | 6.18 | 0.06 | 0.98% | 6.10 | 6.25 | 89213 | 5504.22 | 1.24% |
| 2025-08-20 | 6.07 | 6.12 | 0.06 | 0.99% | 6.04 | 6.12 | 72516 | 4413.70 | 1.01% |
| 2025-08-19 | 6.00 | 6.06 | 0.06 | 1.00% | 5.99 | 6.06 | 75416 | 4542.48 | 1.05% |
| 2025-08-18 | 5.99 | 6.00 | 0.02 | 0.33% | 5.96 | 6.04 | 83642 | 5020.03 | 1.16% |
| 2025-08-15 | 5.94 | 5.98 | 0.01 | 0.17% | 5.94 | 5.99 | 57517 | 3433.76 | 0.80% |
上证大盘股票行情在线 K线走势图
新澳股份(603889)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
