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 |
|---|
| 2026-03-25 | 7.63 | 7.81 | 0.16 | 2.09% | 7.61 | 7.89 | 71067 | 5523.83 | 0.98% |
| 2026-03-24 | 7.43 | 7.65 | 0.37 | 5.08% | 7.34 | 7.67 | 93559 | 7003.89 | 1.29% |
| 2026-03-23 | 7.77 | 7.28 | -0.62 | -7.85% | 7.20 | 7.77 | 140263 | 10445.29 | 1.94% |
| 2026-03-20 | 8.02 | 7.90 | -0.12 | -1.50% | 7.86 | 8.14 | 57318 | 4593.83 | 0.79% |
| 2026-03-19 | 8.14 | 8.02 | -0.25 | -3.02% | 7.96 | 8.20 | 49468 | 3987.66 | 0.68% |
| 2026-03-18 | 8.25 | 8.27 | 0.02 | 0.24% | 8.10 | 8.31 | 63034 | 5164.83 | 0.87% |
| 2026-03-17 | 8.46 | 8.25 | -0.18 | -2.14% | 8.18 | 8.56 | 84383 | 7058.86 | 1.16% |
| 2026-03-16 | 8.40 | 8.43 | 0.07 | 0.84% | 8.32 | 8.48 | 84377 | 7075.01 | 1.16% |
| 2026-03-13 | 8.41 | 8.36 | -0.11 | -1.30% | 8.36 | 8.56 | 38271 | 3237.51 | 0.53% |
| 2026-03-12 | 8.40 | 8.47 | 0.11 | 1.32% | 8.34 | 8.63 | 63206 | 5364.13 | 0.87% |
| 2026-03-11 | 8.50 | 8.36 | -0.04 | -0.48% | 8.34 | 8.51 | 103536 | 8708.00 | 1.43% |
| 2026-03-10 | 8.52 | 8.40 | -0.02 | -0.24% | 8.34 | 8.63 | 123337 | 10388.71 | 1.70% |
| 2026-03-09 | 8.79 | 8.42 | -0.45 | -5.07% | 8.40 | 8.79 | 96959 | 8231.46 | 1.34% |
| 2026-03-06 | 8.72 | 8.87 | 0.14 | 1.60% | 8.69 | 8.95 | 50034 | 4423.01 | 0.69% |
| 2026-03-05 | 8.80 | 8.73 | 0.11 | 1.28% | 8.63 | 8.84 | 68972 | 6013.30 | 0.95% |
| 2026-03-04 | 8.88 | 8.62 | -0.29 | -3.25% | 8.55 | 8.99 | 93751 | 8160.76 | 1.29% |
| 2026-03-03 | 9.29 | 8.91 | -0.32 | -3.47% | 8.86 | 9.38 | 97839 | 8905.10 | 1.35% |
| 2026-03-02 | 9.17 | 9.23 | 0.03 | 0.33% | 9.00 | 9.34 | 103827 | 9568.82 | 1.43% |
| 2026-02-27 | 9.26 | 9.20 | -0.05 | -0.54% | 9.16 | 9.40 | 46906 | 4335.82 | 0.65% |
| 2026-02-26 | 9.29 | 9.25 | -0.04 | -0.43% | 9.12 | 9.37 | 77407 | 7135.55 | 1.07% |
| 2026-02-25 | 9.32 | 9.29 | -0.04 | -0.43% | 9.20 | 9.39 | 48254 | 4475.37 | 0.67% |
| 2026-02-24 | 8.93 | 9.33 | 0.42 | 4.71% | 8.93 | 9.37 | 106298 | 9765.49 | 1.47% |
| 2026-02-13 | 9.05 | 8.91 | -0.08 | -0.89% | 8.90 | 9.08 | 35055 | 3148.31 | 0.48% |
| 2026-02-12 | 9.18 | 8.99 | -0.20 | -2.18% | 8.95 | 9.24 | 60790 | 5513.95 | 0.84% |
| 2026-02-11 | 9.11 | 9.19 | 0.13 | 1.43% | 9.06 | 9.34 | 67710 | 6242.71 | 0.93% |
| 2026-02-10 | 9.06 | 9.06 | 0.06 | 0.67% | 8.93 | 9.12 | 45807 | 4136.88 | 0.63% |
| 2026-02-09 | 9.14 | 9.00 | -0.05 | -0.55% | 8.93 | 9.18 | 64696 | 5823.88 | 0.89% |
| 2026-02-06 | 8.97 | 9.05 | 0.05 | 0.56% | 8.89 | 9.20 | 51408 | 4674.49 | 0.71% |
| 2026-02-05 | 9.06 | 9.00 | -0.06 | -0.66% | 8.98 | 9.25 | 64394 | 5855.76 | 0.89% |
| 2026-02-04 | 8.98 | 9.06 | 0.07 | 0.78% | 8.89 | 9.07 | 56061 | 5039.80 | 0.77% |
| 2026-02-03 | 8.78 | 8.99 | 0.34 | 3.93% | 8.74 | 9.05 | 143731 | 12798.17 | 1.98% |
| 2026-02-02 | 9.21 | 8.65 | -0.61 | -6.59% | 8.60 | 9.23 | 196312 | 17275.96 | 2.71% |
| 2026-01-30 | 9.17 | 9.26 | 0.10 | 1.09% | 8.98 | 9.28 | 116205 | 10624.51 | 1.60% |
| 2026-01-29 | 9.32 | 9.16 | -0.15 | -1.61% | 9.09 | 9.50 | 111729 | 10337.57 | 1.54% |
| 2026-01-28 | 9.27 | 9.31 | 0.03 | 0.32% | 9.22 | 9.45 | 65231 | 6091.60 | 0.90% |
| 2026-01-27 | 9.40 | 9.28 | -0.06 | -0.64% | 9.18 | 9.50 | 73371 | 6806.21 | 1.01% |
| 2026-01-26 | 9.20 | 9.34 | 0.12 | 1.30% | 9.04 | 9.40 | 95294 | 8794.70 | 1.31% |
| 2026-01-23 | 9.44 | 9.22 | -0.23 | -2.43% | 9.12 | 9.47 | 112921 | 10405.82 | 1.56% |
| 2026-01-22 | 9.27 | 9.45 | 0.12 | 1.29% | 9.25 | 9.68 | 125762 | 11914.36 | 1.74% |
| 2026-01-21 | 9.30 | 9.33 | 0.17 | 1.86% | 9.20 | 9.59 | 150121 | 14099.52 | 2.07% |
| 2026-01-20 | 9.15 | 9.16 | 0.00 | 0.00% | 9.04 | 9.20 | 70353 | 6419.22 | 0.97% |
| 2026-01-19 | 8.90 | 9.16 | 0.25 | 2.81% | 8.85 | 9.20 | 103293 | 9387.29 | 1.43% |
| 2026-01-16 | 8.81 | 8.91 | 0.01 | 0.11% | 8.80 | 9.13 | 124793 | 11195.19 | 1.72% |
| 2026-01-15 | 9.05 | 8.90 | -0.16 | -1.77% | 8.77 | 9.05 | 120797 | 10745.32 | 1.67% |
| 2026-01-14 | 8.91 | 9.06 | 0.16 | 1.80% | 8.87 | 9.38 | 242542 | 21986.44 | 3.35% |
| 2026-01-13 | 8.87 | 8.90 | 0.19 | 2.18% | 8.82 | 9.27 | 268268 | 24220.98 | 3.70% |
| 2026-01-12 | 8.28 | 8.71 | 0.52 | 6.35% | 8.16 | 8.85 | 195174 | 16669.41 | 2.69% |
| 2026-01-09 | 8.07 | 8.19 | 0.13 | 1.61% | 7.93 | 8.26 | 149310 | 12117.51 | 2.06% |
| 2026-01-08 | 7.76 | 8.06 | 0.32 | 4.13% | 7.76 | 8.15 | 168887 | 13575.69 | 2.33% |
| 2026-01-07 | 7.78 | 7.74 | -0.05 | -0.64% | 7.66 | 7.87 | 103187 | 8012.13 | 1.42% |
| 2026-01-06 | 7.89 | 7.79 | -0.06 | -0.76% | 7.76 | 7.89 | 93369 | 7283.65 | 1.29% |
| 2026-01-05 | 7.94 | 7.85 | -0.10 | -1.26% | 7.67 | 7.98 | 96646 | 7550.32 | 1.33% |
| 2025-12-31 | 7.79 | 7.95 | 0.21 | 2.71% | 7.67 | 8.07 | 94373 | 7498.44 | 1.30% |
| 2025-12-30 | 7.73 | 7.74 | 0.01 | 0.13% | 7.67 | 7.86 | 57870 | 4490.35 | 0.80% |
| 2025-12-29 | 7.82 | 7.73 | -0.11 | -1.40% | 7.65 | 7.88 | 82774 | 6431.33 | 1.14% |
| 2025-12-26 | 7.94 | 7.84 | -0.12 | -1.51% | 7.75 | 7.96 | 94392 | 7419.63 | 1.30% |
| 2025-12-25 | 7.61 | 7.96 | 0.29 | 3.78% | 7.61 | 8.00 | 169370 | 13328.97 | 2.34% |
| 2025-12-24 | 7.63 | 7.67 | 0.11 | 1.46% | 7.56 | 8.05 | 149236 | 11505.40 | 2.06% |
| 2025-12-23 | 7.52 | 7.56 | 0.09 | 1.20% | 7.51 | 7.70 | 88360 | 6706.24 | 1.22% |
| 2025-12-22 | 7.64 | 7.47 | -0.11 | -1.45% | 7.43 | 7.64 | 99438 | 7466.88 | 1.37% |
| 2025-12-19 | 7.53 | 7.58 | 0.04 | 0.53% | 7.49 | 7.60 | 52607 | 3977.19 | 0.73% |
| 2025-12-18 | 7.45 | 7.54 | 0.13 | 1.75% | 7.37 | 7.57 | 65558 | 4907.76 | 0.90% |
| 2025-12-17 | 7.39 | 7.41 | -0.01 | -0.13% | 7.20 | 7.50 | 104953 | 7671.42 | 1.45% |
| 2025-12-16 | 7.41 | 7.42 | -0.06 | -0.80% | 7.41 | 7.65 | 53378 | 4005.63 | 0.74% |
| 2025-12-15 | 7.41 | 7.48 | 0.08 | 1.08% | 7.34 | 7.62 | 62838 | 4707.18 | 0.87% |
| 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% |
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
