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(%) |
2019-12-09 | 23.11 | 23.38 | 22.85 | 23.38 | 0.35 | 1.52 | 16,690 | 3,854 | 2.30 | 4.77 |
2019-12-06 | 23.14 | 23.42 | 22.92 | 23.03 | -0.26 | -1.12 | 15,167 | 3,501 | 2.15 | 4.33 |
2019-12-05 | 23.21 | 23.48 | 23.08 | 23.29 | -0.07 | -0.30 | 18,967 | 4,408 | 1.71 | 5.42 |
2019-12-04 | 22.66 | 23.48 | 22.62 | 23.36 | 0.50 | 2.19 | 26,157 | 6,060 | 3.76 | 7.47 |
2019-12-03 | 22.45 | 22.94 | 22.45 | 22.86 | 0.15 | 0.66 | 14,932 | 3,395 | 2.16 | 4.27 |
2019-12-02 | 22.68 | 22.75 | 22.45 | 22.71 | -0.04 | -0.18 | 11,367 | 2,567 | 1.32 | 3.25 |
2019-11-29 | 22.20 | 22.75 | 22.12 | 22.75 | 0.53 | 2.39 | 15,340 | 3,454 | 2.84 | 4.38 |
2019-11-28 | 22.45 | 22.53 | 22.13 | 22.22 | -0.19 | -0.85 | 9,764 | 2,177 | 1.78 | 2.79 |
2019-11-27 | 22.43 | 22.56 | 22.21 | 22.41 | 0.04 | 0.18 | 8,064 | 1,806 | 1.56 | 2.30 |
2019-11-26 | 22.41 | 22.53 | 22.23 | 22.37 | 0.03 | 0.13 | 9,401 | 2,101 | 1.34 | 2.69 |
2019-11-25 | 22.80 | 22.89 | 22.21 | 22.34 | -0.46 | -2.02 | 13,007 | 2,917 | 2.98 | 3.72 |
2019-11-22 | 23.05 | 23.32 | 22.56 | 22.80 | -0.22 | -0.96 | 13,621 | 3,127 | 3.30 | 3.89 |
2019-11-21 | 22.91 | 23.03 | 22.72 | 23.02 | 0.00 | 0.00 | 9,895 | 2,261 | 1.35 | 2.83 |
2019-11-20 | 23.50 | 23.52 | 22.93 | 23.02 | -0.59 | -2.50 | 15,947 | 3,701 | 2.50 | 4.56 |
2019-11-19 | 23.13 | 23.63 | 22.95 | 23.61 | 0.56 | 2.43 | 19,555 | 4,571 | 2.95 | 5.59 |
2019-11-18 | 22.85 | 23.08 | 22.60 | 23.05 | 0.53 | 2.35 | 12,332 | 2,815 | 2.13 | 3.52 |
2019-11-15 | 22.93 | 23.09 | 22.51 | 22.52 | -0.55 | -2.38 | 13,218 | 3,014 | 2.51 | 3.78 |
2019-11-14 | 23.03 | 23.27 | 22.81 | 23.07 | -0.02 | -0.09 | 14,584 | 3,357 | 1.99 | 4.17 |
2019-11-13 | 23.00 | 23.35 | 22.79 | 23.09 | 0.18 | 0.79 | 14,844 | 3,432 | 2.44 | 4.24 |
2019-11-12 | 22.76 | 23.21 | 22.61 | 22.91 | 0.41 | 1.82 | 15,778 | 3,612 | 2.67 | 4.51 |
2019-11-11 | 23.42 | 23.42 | 22.48 | 22.50 | -1.12 | -4.74 | 21,163 | 4,844 | 3.98 | 6.05 |
2019-11-08 | 23.79 | 24.02 | 23.58 | 23.62 | -0.13 | -0.55 | 18,787 | 4,469 | 1.85 | 5.37 |
2019-11-07 | 23.49 | 23.75 | 23.01 | 23.75 | 0.26 | 1.11 | 19,509 | 4,572 | 3.15 | 5.57 |
2019-11-06 | 23.57 | 23.76 | 23.34 | 23.49 | -0.19 | -0.80 | 17,726 | 4,171 | 1.77 | 5.06 |
2019-11-05 | 24.13 | 24.13 | 23.51 | 23.68 | -0.38 | -1.58 | 21,054 | 5,004 | 2.58 | 6.02 |
2019-11-04 | 24.13 | 24.25 | 24.01 | 24.06 | -0.08 | -0.33 | 17,032 | 4,107 | 0.99 | 4.87 |
2019-11-01 | 24.60 | 24.61 | 23.72 | 24.14 | -0.76 | -3.05 | 29,849 | 7,190 | 3.57 | 8.53 |
2019-10-31 | 27.50 | 27.69 | 24.90 | 24.90 | -2.67 | -9.68 | 52,076 | 13,543 | 10.12 | 14.88 |
2019-10-30 | 27.01 | 27.57 | 26.71 | 27.57 | 0.30 | 1.10 | 35,336 | 9,603 | 3.15 | 10.10 |
2019-10-29 | 27.30 | 27.55 | 27.00 | 27.27 | 0.01 | 0.04 | 31,289 | 8,551 | 2.02 | 8.94 |
2019-10-28 | 27.02 | 27.59 | 27.02 | 27.26 | 0.07 | 0.26 | 23,448 | 6,402 | 2.10 | 6.70 |
2019-10-25 | 27.08 | 27.50 | 26.60 | 27.19 | 0.01 | 0.04 | 24,772 | 6,751 | 3.31 | 7.08 |
2019-10-24 | 26.80 | 27.49 | 26.70 | 27.18 | 0.33 | 1.23 | 26,030 | 7,066 | 2.94 | 7.44 |
2019-10-23 | 27.05 | 27.11 | 26.55 | 26.85 | -0.15 | -0.56 | 18,598 | 4,991 | 2.07 | 5.31 |
2019-10-22 | 26.83 | 27.10 | 26.83 | 27.00 | 0.15 | 0.56 | 13,290 | 3,580 | 1.01 | 3.80 |
2019-10-21 | 28.45 | 28.45 | 26.72 | 26.85 | -1.85 | -6.45 | 35,990 | 9,792 | 6.03 | 10.28 |
2019-10-18 | 28.47 | 29.25 | 28.30 | 28.70 | 0.18 | 0.63 | 38,534 | 11,102 | 3.33 | 11.01 |
2019-10-17 | 28.40 | 28.52 | 28.00 | 28.52 | -0.12 | -0.42 | 23,346 | 6,601 | 1.82 | 6.67 |
2019-10-16 | 28.49 | 29.10 | 28.25 | 28.64 | 0.23 | 0.81 | 32,968 | 9,453 | 2.99 | 9.42 |
2019-10-15 | 28.08 | 28.44 | 27.82 | 28.41 | 0.21 | 0.74 | 27,626 | 7,782 | 2.20 | 7.89 |
2019-10-14 | 27.85 | 28.33 | 27.73 | 28.20 | 0.48 | 1.73 | 24,037 | 6,740 | 2.16 | 6.87 |
2019-10-11 | 28.41 | 28.45 | 27.68 | 27.72 | -0.74 | -2.60 | 28,817 | 8,067 | 2.71 | 8.23 |
2019-10-10 | 28.54 | 28.60 | 28.21 | 28.46 | -0.01 | -0.04 | 19,903 | 5,660 | 1.37 | 5.69 |
2019-10-09 | 28.24 | 28.58 | 28.06 | 28.47 | -0.07 | -0.25 | 17,789 | 5,040 | 1.82 | 5.08 |
2019-10-08 | 28.25 | 28.60 | 28.02 | 28.54 | 0.29 | 1.03 | 23,232 | 6,591 | 2.05 | 6.64 |