全新好（000007）历史行情

以下为全新好近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	11.070	10.960	11.230	10.760	-0.120	-1.083%	537.30万	0.59亿	1.551%
2026-10-01	11.070	10.960	11.230	10.760	-0.120	-1.083%	537.30万	0.59亿	1.551%
2026-09-30	11.070	10.960	11.230	10.760	-0.120	-1.083%	5.37万	0.00亿	0.000%
2026-09-29	10.990	11.080	11.280	10.790	0.170	1.558%	7.00万	0.00亿	0.000%
2026-09-28	11.650	10.910	11.650	10.850	-0.730	-6.271%	7.45万	0.00亿	0.000%
2026-09-27	11.660	11.640	11.800	11.430	0.030	0.258%	481.23万	0.56亿	1.389%
2026-09-24	11.660	11.640	11.800	11.430	0.030	0.258%	4.81万	0.00亿	0.000%
2026-09-23	11.700	11.610	11.760	11.500	-0.140	-1.191%	5.83万	0.00亿	0.000%
2026-09-22	11.670	11.750	11.990	11.610	0.120	1.032%	5.67万	0.00亿	0.000%
2026-09-21	11.430	11.630	11.780	11.280	0.300	2.648%	5.55万	0.00亿	0.000%
2026-09-18	11.540	11.330	11.540	11.250	0.020	0.177%	5.40万	0.00亿	0.000%
2026-09-17	11.180	11.310	11.470	11.080	0.120	1.072%	6.73万	0.00亿	0.000%
2026-09-16	10.900	11.190	11.240	10.770	0.280	2.566%	5.61万	0.00亿	0.000%
2026-09-15	10.990	10.910	11.210	10.860	-0.080	-0.728%	5.47万	0.00亿	0.000%
2026-09-14	10.880	10.990	11.140	10.740	0.000	0.000%	6.19万	0.00亿	0.000%
2026-09-11	10.810	10.990	11.080	10.620	0.020	0.182%	10.37万	0.00亿	0.000%
2026-09-10	11.680	10.970	11.740	10.930	-0.800	-6.797%	10.14万	0.00亿	0.000%
2026-09-09	11.560	11.770	11.860	11.560	0.090	0.771%	7.75万	0.00亿	0.000%
2026-09-08	11.500	11.680	11.810	11.390	0.180	1.565%	10.95万	0.00亿	0.000%
2026-09-07	12.330	11.500	12.500	11.360	-0.920	-7.407%	20.66万	0.00亿	0.000%
2026-09-04	12.410	12.420	12.590	12.340	-0.080	-0.640%	6.39万	0.00亿	0.000%
2026-09-03	12.990	12.500	12.990	12.360	-0.430	-3.326%	10.44万	0.00亿	0.000%
2026-09-02	12.810	12.930	13.160	12.660	0.070	0.544%	9.41万	0.00亿	0.000%
2026-09-01	12.800	12.860	12.980	12.710	0.000	0.000%	5.84万	0.00亿	0.000%
2026-08-31	12.610	12.860	12.950	12.500	0.260	2.063%	9.50万	0.00亿	0.000%
2026-08-28	12.680	12.600	12.790	12.600	-0.150	-1.176%	6.47万	0.00亿	0.000%
2026-08-27	12.630	12.750	12.820	12.370	0.150	1.190%	10.50万	0.00亿	0.000%
2026-08-26	12.800	12.600	13.000	12.520	-0.220	-1.716%	10.74万	0.00亿	0.000%
2026-08-25	12.490	12.820	12.910	12.410	0.080	0.628%	14.09万	0.00亿	0.000%
2026-08-24	12.420	12.740	12.870	12.300	0.260	2.083%	15.52万	0.00亿	0.000%
2026-08-21	12.440	12.480	12.620	11.890	0.390	3.226%	23.94万	0.00亿	0.000%
2026-08-20	11.160	12.090	12.090	10.930	1.100	10.009%	18.12万	0.00亿	0.000%
2026-08-19	11.700	10.990	11.700	10.720	-0.700	-5.988%	17.34万	0.00亿	0.000%
2026-08-18	10.650	11.690	11.690	10.560	1.060	9.972%	11.39万	0.00亿	0.000%
2026-08-17	10.830	10.630	10.910	10.480	-0.100	-0.932%	6.96万	0.00亿	0.000%
2026-08-14	11.080	10.730	11.240	10.640	-0.260	-2.366%	9.40万	0.00亿	0.000%
2026-08-13	10.820	10.990	11.220	10.800	0.160	1.477%	9.19万	0.00亿	0.000%
2026-08-12	10.540	10.830	10.920	10.500	0.220	2.074%	8.12万	0.00亿	0.000%
2026-08-11	10.480	10.610	10.750	10.220	0.230	2.216%	10.82万	0.00亿	0.000%
2026-08-10	9.740	10.380	10.380	9.650	0.720	7.453%	11.20万	0.00亿	0.000%
2026-08-07	9.810	9.660	9.960	9.490	-0.160	-1.629%	8.41万	0.00亿	0.000%
2026-08-06	9.510	9.820	9.830	9.400	0.270	2.827%	8.33万	0.00亿	0.000%
2026-08-05	9.280	9.550	9.780	9.280	0.270	2.909%	10.70万	0.00亿	0.000%
2026-08-04	9.180	9.280	9.370	9.140	0.110	1.200%	8.42万	0.00亿	0.000%
2026-08-03	9.150	9.170	9.290	9.000	-0.050	-0.542%	6.17万	0.00亿	0.000%
2026-07-31	8.820	9.220	9.370	8.780	0.510	5.855%	11.97万	0.00亿	0.000%
2026-07-30	9.160	8.710	9.190	8.670	-0.450	-4.913%	7.52万	0.00亿	0.000%
2026-07-29	8.950	9.160	9.440	8.950	0.160	1.778%	9.93万	0.00亿	0.000%
2026-07-28	9.180	9.000	9.400	8.970	-0.310	-3.330%	6.99万	0.00亿	0.000%
2026-07-27	9.200	9.310	9.370	9.100	-0.030	-0.321%	6.88万	0.00亿	0.000%
2026-07-24	9.310	9.340	9.490	8.990	0.070	0.755%	8.18万	0.00亿	0.000%
2026-07-23	9.090	9.270	9.370	8.910	0.230	2.544%	6.36万	0.00亿	0.000%
2026-07-22	8.760	9.040	9.330	8.710	0.180	2.032%	9.92万	0.00亿	0.000%
2026-07-21	9.080	8.860	9.130	8.150	-0.190	-2.099%	16.05万	0.00亿	0.000%
2026-07-20	9.410	9.050	10.090	8.600	-0.360	-3.826%	13.42万	0.00亿	0.000%
2026-07-17	10.090	9.410	10.190	9.160	-0.690	-6.832%	10.32万	0.00亿	0.000%
2026-07-16	10.110	10.100	10.380	9.990	-0.110	-1.077%	5.57万	0.00亿	0.000%
2026-07-15	10.140	10.210	10.520	9.930	0.030	0.295%	7.57万	0.00亿	0.000%
2026-07-14	10.070	10.180	10.420	9.960	0.170	1.698%	8.63万	0.00亿	0.000%
2026-07-13	11.070	10.010	11.220	9.990	-1.090	-9.820%	11.18万	0.00亿	0.000%
2026-07-10	10.850	11.100	11.420	10.800	0.250	2.304%	7.13万	0.00亿	0.000%
2026-07-09	11.100	10.850	11.240	10.620	-0.350	-3.125%	7.99万	0.00亿	0.000%
2026-07-08	11.810	11.200	11.880	11.200	-0.390	-3.365%	7.40万	0.00亿	0.000%
2026-07-07	13.500	11.590	13.500	11.590	-1.290	-10.016%	16.80万	0.00亿	0.000%
2026-07-06	12.100	12.880	13.310	12.100	0.780	6.446%	17.72万	0.00亿	0.000%
2026-07-03	12.060	12.100	12.460	11.940	0.100	0.833%	6.68万	0.00亿	0.000%
2026-07-02	12.150	12.000	12.650	11.940	-0.290	-2.360%	7.07万	0.00亿	0.000%
2026-07-01	12.600	12.290	12.600	12.100	-0.110	-0.887%	5.99万	0.00亿	0.000%
2026-06-30	12.290	12.400	12.480	12.060	0.110	0.895%	7.53万	0.00亿	0.000%
2026-06-29	12.630	12.290	12.780	12.200	-0.370	-2.923%	5.93万	0.00亿	0.000%
2026-06-26	12.750	12.660	12.900	12.300	-0.370	-2.840%	6.23万	0.00亿	0.000%
2026-06-25	13.600	13.030	13.780	12.870	-0.600	-4.402%	8.41万	0.00亿	0.000%
2026-06-24	13.460	13.630	13.630	12.990	0.410	3.101%	7.85万	0.00亿	0.000%
2026-06-23	13.180	13.220	13.490	12.790	0.030	0.227%	8.89万	0.00亿	0.000%
2026-06-22	13.520	13.190	13.750	12.860	-0.490	-3.582%	10.71万	0.00亿	0.000%
2026-06-18	13.600	13.680	14.000	13.350	0.040	0.293%	7.72万	0.00亿	0.000%
2026-06-17	14.260	13.640	14.300	13.290	-0.700	-4.881%	12.85万	0.00亿	0.000%
2026-06-16	14.220	14.340	14.530	14.100	0.250	1.774%	6.92万	0.00亿	0.000%
2026-06-15	14.080	14.090	14.280	13.750	0.010	0.071%	9.56万	0.00亿	0.000%
2026-06-12	14.190	14.080	14.340	13.840	0.150	1.077%	10.76万	0.00亿	0.000%
2026-06-11	13.500	13.930	14.150	13.480	0.090	0.650%	12.88万	0.00亿	0.000%
2026-06-10	13.200	13.840	14.440	12.940	0.710	5.407%	19.21万	0.00亿	0.000%
2026-06-09	12.240	13.130	13.220	12.240	0.890	7.271%	14.89万	0.00亿	0.000%
2026-06-08	12.320	12.240	12.580	12.000	-0.070	-0.569%	11.15万	0.00亿	0.000%
2026-06-05	12.430	12.310	12.550	12.130	-0.140	-1.124%	8.47万	0.00亿	0.000%
2026-06-04	11.940	12.450	12.630	11.800	0.460	3.837%	10.73万	0.00亿	0.000%
2026-06-03	12.080	11.990	12.490	11.820	-0.110	-0.909%	8.12万	0.00亿	0.000%
2026-06-02	11.620	12.100	12.290	11.620	0.490	4.220%	12.53万	0.00亿	0.000%
2026-06-01	11.180	11.610	11.870	11.140	0.280	2.471%	9.95万	0.00亿	0.000%
2026-05-29	12.000	11.330	12.090	11.190	-0.560	-4.710%	11.22万	0.00亿	0.000%
2026-05-28	12.060	11.890	12.080	11.630	-0.090	-0.751%	6.69万	0.00亿	0.000%
2026-05-27	12.190	11.980	12.420	11.880	-0.250	-2.044%	7.73万	0.00亿	0.000%
2026-05-26	12.390	12.230	12.590	12.050	-0.360	-2.859%	11.48万	0.00亿	0.000%
2026-05-25	13.470	12.590	13.680	12.120	0.130	1.043%	26.41万	0.00亿	0.000%
2026-05-22	11.620	12.460	12.780	11.620	0.840	7.229%	30.98万	0.00亿	0.000%
2026-05-21	12.500	11.620	12.720	11.580	-0.870	-6.966%	13.08万	0.00亿	0.000%
2026-05-20	12.350	12.490	12.800	12.060	0.150	1.216%	10.35万	0.00亿	0.000%
2026-05-19	12.260	12.340	12.420	11.940	0.100	0.817%	9.64万	0.00亿	0.000%
2026-05-18	12.640	12.240	12.750	12.190	-0.450	-3.546%	13.67万	0.00亿	0.000%
2026-05-15	12.730	12.690	12.780	12.160	-0.170	-1.322%	15.85万	0.00亿	0.000%
2026-05-14	13.700	12.860	13.840	12.790	-0.660	-4.882%	22.76万	0.00亿	0.000%
2026-05-13	14.700	13.520	14.750	13.370	-1.330	-8.956%	36.82万	0.00亿	0.000%
2026-05-12	16.450	14.850	16.650	14.850	-1.650	-10.000%	26.18万	0.00亿	0.000%
2026-05-11	17.150	16.500	17.190	16.260	-0.710	-4.126%	24.76万	0.00亿	0.000%
2026-05-08	17.120	17.210	17.790	16.650	0.190	1.116%	19.43万	0.00亿	0.000%
2026-05-07	16.090	17.020	17.400	15.680	1.050	6.575%	14.17万	0.00亿	0.000%
2026-05-06	16.410	15.970	16.410	15.200	0.460	2.966%	17.76万	0.00亿	0.000%
2026-04-30	14.110	15.510	15.510	14.080	1.410	10.000%	11.59万	0.00亿	0.000%
2026-04-29	14.400	14.100	14.400	13.730	-0.430	-2.959%	11.91万	0.00亿	0.000%
2026-04-28	13.960	14.530	14.600	13.710	0.560	4.009%	8.99万	0.00亿	0.000%
2026-04-27	13.850	13.970	14.150	13.620	0.120	0.866%	5.02万	0.00亿	0.000%
2026-04-24	13.700	13.850	13.980	13.580	0.170	1.243%	3.98万	0.00亿	0.000%
2026-04-23	13.830	13.680	13.900	13.550	-0.160	-1.156%	3.90万	0.00亿	0.000%
2026-04-22	13.820	13.840	13.930	13.560	0.110	0.801%	4.47万	0.00亿	0.000%
2026-04-21	13.830	13.730	13.960	13.480	-0.100	-0.723%	5.02万	0.00亿	0.000%
2026-04-20	13.590	13.830	14.080	13.510	0.240	1.766%	7.96万	0.00亿	0.000%
2026-04-17	13.720	13.590	13.760	13.420	-0.100	-0.730%	6.13万	0.00亿	0.000%
2026-04-16	13.390	13.690	13.850	13.280	0.300	2.240%	7.53万	0.00亿	0.000%
2026-04-15	13.390	13.390	13.580	13.290	0.030	0.225%	5.44万	0.00亿	0.000%
2026-04-14	13.410	13.360	13.550	13.230	0.040	0.300%	4.86万	0.00亿	0.000%
2026-04-13	13.670	13.320	13.820	13.200	-0.360	-2.632%	8.72万	0.00亿	0.000%
2026-04-10	13.400	13.680	13.820	13.280	0.280	2.090%	7.36万	0.00亿	0.000%
2026-04-09	12.720	13.400	13.530	12.500	0.580	4.524%	9.50万	0.00亿	0.000%
2026-04-08	12.630	12.820	12.910	12.370	0.520	4.228%	6.86万	0.00亿	0.000%
2026-04-07	12.430	12.300	12.630	12.080	0.000	0.000%	5.51万	0.00亿	0.000%
2026-04-03	12.870	12.370	12.990	12.330	0.000	0.000%	6.64万	0.00亿	0.000%
2026-04-02	13.040	12.870	13.050	12.710	0.000	0.000%	5.30万	0.00亿	0.000%
2026-04-01	13.150	13.110	13.450	13.010	0.000	0.000%	5.62万	0.00亿	0.000%