新化股份(603867) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-05-29 | 22.26 | 22.29 | 21.91 | 22.15 | 0.03 | 0.14 | 15,025 | 3,328 | 1.72 | 4.29 |
| 2020-05-28 | 22.35 | 22.42 | 21.59 | 22.12 | -0.18 | -0.81 | 21,366 | 4,691 | 3.72 | 6.10 |
| 2020-05-27 | 22.53 | 22.65 | 22.22 | 22.30 | -0.32 | -1.41 | 19,521 | 4,373 | 1.90 | 5.58 |
| 2020-05-26 | 22.19 | 22.74 | 22.00 | 22.62 | 0.67 | 3.05 | 27,670 | 6,217 | 3.37 | 7.91 |
| 2020-05-25 | 22.26 | 22.37 | 21.85 | 21.95 | -0.24 | -1.08 | 24,629 | 5,433 | 2.34 | 7.04 |
| 2020-05-22 | 23.45 | 23.64 | 22.09 | 22.19 | -1.06 | -4.56 | 41,408 | 9,414 | 6.67 | 11.83 |
| 2020-05-21 | 24.55 | 24.86 | 22.89 | 23.25 | -1.49 | -6.02 | 48,952 | 11,566 | 7.96 | 13.99 |
| 2020-05-20 | 25.38 | 25.40 | 24.71 | 24.74 | -0.66 | -2.60 | 29,842 | 7,440 | 2.72 | 8.53 |
| 2020-05-19 | 25.19 | 25.67 | 24.99 | 25.40 | -0.05 | -0.20 | 28,386 | 7,169 | 2.67 | 8.11 |
| 2020-05-18 | 25.58 | 25.80 | 24.90 | 25.45 | -0.09 | -0.35 | 35,016 | 8,849 | 3.52 | 10.00 |
| 2020-05-15 | 26.50 | 26.50 | 25.30 | 25.54 | -0.79 | -3.00 | 49,390 | 12,701 | 4.56 | 14.11 |
| 2020-05-14 | 27.45 | 27.45 | 26.30 | 26.33 | -1.25 | -4.53 | 55,018 | 14,613 | 4.17 | 15.72 |
| 2020-05-13 | 27.32 | 28.07 | 26.70 | 27.58 | 0.45 | 1.66 | 95,653 | 26,106 | 5.05 | 27.33 |
| 2020-05-12 | 24.88 | 27.13 | 24.74 | 27.13 | 2.47 | 10.02 | 89,502 | 23,671 | 9.69 | 25.57 |
| 2020-05-11 | 25.49 | 25.49 | 24.50 | 24.66 | -0.71 | -2.80 | 38,503 | 9,590 | 3.90 | 11.00 |
| 2020-05-08 | 25.24 | 25.55 | 24.87 | 25.37 | 0.27 | 1.08 | 33,268 | 8,392 | 2.71 | 9.51 |
| 2020-05-07 | 25.64 | 25.80 | 25.10 | 25.10 | -0.56 | -2.18 | 35,669 | 9,024 | 2.73 | 10.19 |
| 2020-05-06 | 25.38 | 25.68 | 24.70 | 25.66 | 0.28 | 1.10 | 32,043 | 8,094 | 3.86 | 9.16 |
| 2020-04-30 | 25.40 | 25.96 | 25.19 | 25.38 | -0.18 | -0.70 | 39,714 | 10,112 | 3.01 | 11.35 |
| 2020-04-29 | 25.48 | 26.25 | 25.10 | 25.56 | -0.04 | -0.16 | 36,837 | 9,453 | 4.49 | 10.52 |
| 2020-04-28 | 26.95 | 27.10 | 25.03 | 25.60 | -1.35 | -5.01 | 39,035 | 10,022 | 7.68 | 11.15 |
| 2020-04-27 | 27.92 | 28.19 | 26.41 | 26.95 | -0.82 | -2.95 | 45,857 | 12,486 | 6.41 | 13.10 |
| 2020-04-24 | 30.19 | 30.44 | 27.47 | 27.77 | -2.73 | -8.95 | 69,770 | 20,082 | 9.74 | 19.93 |
| 2020-04-23 | 31.30 | 31.82 | 29.82 | 30.50 | -0.69 | -2.21 | 57,955 | 17,772 | 6.41 | 16.56 |
| 2020-04-22 | 31.86 | 31.86 | 30.52 | 31.19 | -1.43 | -4.38 | 52,405 | 16,325 | 4.11 | 14.97 |
| 2020-04-21 | 34.70 | 34.70 | 31.94 | 32.62 | -1.15 | -3.41 | 54,667 | 18,014 | 8.17 | 15.62 |
| 2020-04-20 | 33.00 | 34.55 | 32.50 | 33.77 | -0.22 | -0.65 | 55,334 | 18,471 | 6.03 | 15.81 |
| 2020-04-17 | 36.20 | 36.48 | 33.69 | 33.99 | -1.09 | -3.11 | 61,192 | 21,186 | 7.95 | 17.48 |
| 2020-04-16 | 34.87 | 35.89 | 33.50 | 35.08 | -1.02 | -2.83 | 80,394 | 27,875 | 6.62 | 22.97 |
| 2020-04-15 | 36.80 | 38.66 | 35.88 | 36.10 | -0.39 | -1.07 | 101,179 | 37,555 | 7.62 | 28.91 |
| 2020-04-14 | 35.00 | 37.43 | 33.45 | 36.49 | 2.46 | 7.23 | 113,838 | 40,626 | 11.70 | 32.53 |
| 2020-04-13 | 31.98 | 34.03 | 31.00 | 34.03 | 3.09 | 9.99 | 90,974 | 30,352 | 9.79 | 25.99 |
| 2020-04-10 | 33.00 | 34.00 | 29.46 | 30.94 | -1.79 | -5.47 | 74,425 | 23,514 | 13.87 | 21.26 |
| 2020-04-09 | 31.30 | 32.73 | 31.02 | 32.73 | 2.98 | 10.02 | 42,227 | 13,535 | 5.75 | 12.06 |
| 2020-04-08 | 31.04 | 31.77 | 29.61 | 29.75 | -2.22 | -6.94 | 72,648 | 22,151 | 6.76 | 20.76 |
| 2020-04-07 | 29.90 | 32.89 | 28.90 | 31.97 | 2.07 | 6.92 | 102,151 | 31,764 | 13.34 | 29.19 |
| 2020-04-03 | 30.31 | 31.98 | 28.65 | 29.90 | -0.47 | -1.55 | 90,109 | 27,694 | 10.96 | 25.75 |
| 2020-04-02 | 32.00 | 32.70 | 29.70 | 30.37 | -1.25 | -3.95 | 81,636 | 25,104 | 9.49 | 23.32 |
| 2020-04-01 | 31.45 | 33.00 | 30.10 | 31.62 | -0.58 | -1.80 | 72,411 | 22,910 | 9.01 | 20.69 |
