新乡化纤（000949）历史行情
以下为新乡化纤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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.000 | 6.530 | 7.060 | 6.460 | -0.510 | -7.244% | 6,452.23万 | 4.36亿 | 3.895% |
| 2026-10-13 | 6.720 | 7.040 | 7.140 | 6.600 | 0.190 | 2.770% | 75.90万 | 5.28亿 | 4.580% |
| 2026-10-12 | 7.060 | 6.850 | 7.220 | 6.790 | -0.190 | -2.700% | 96.59万 | 6.75亿 | 5.830% |
| 2026-10-09 | 6.690 | 7.040 | 7.150 | 6.600 | 0.450 | 6.830% | 96.64万 | 6.65亿 | 5.830% |
| 2026-10-08 | 6.440 | 6.590 | 6.880 | 6.400 | 0.150 | 2.330% | 55.64万 | 3.69亿 | 3.360% |
| 2026-10-07 | 6.440 | 6.440 | 6.530 | 6.350 | 0.030 | 0.468% | 2,626.97万 | 1.70亿 | 1.586% |
| 2026-10-06 | 6.440 | 6.440 | 6.530 | 6.350 | 0.030 | 0.468% | 2,626.97万 | 1.70亿 | 1.586% |
| 2026-10-05 | 6.440 | 6.440 | 6.530 | 6.350 | 0.030 | 0.468% | 2,626.97万 | 1.70亿 | 1.586% |
| 2026-10-02 | 6.440 | 6.440 | 6.530 | 6.350 | 0.030 | 0.468% | 2,626.97万 | 1.70亿 | 1.586% |
| 2026-10-01 | 6.440 | 6.440 | 6.530 | 6.350 | 0.030 | 0.468% | 2,626.97万 | 1.70亿 | 1.586% |
| 2026-09-30 | 6.440 | 6.440 | 6.530 | 6.350 | 0.030 | 0.470% | 26.27万 | 1.70亿 | 1.590% |
| 2026-09-29 | 6.570 | 6.410 | 6.600 | 6.280 | -0.170 | -2.580% | 39.24万 | 2.51亿 | 2.370% |
| 2026-09-28 | 6.850 | 6.580 | 6.890 | 6.480 | -0.280 | -4.080% | 32.93万 | 2.18亿 | 1.990% |
| 2026-09-27 | 6.930 | 6.860 | 6.980 | 6.850 | -0.080 | -1.153% | 2,255.60万 | 1.56亿 | 1.362% |
| 2026-09-24 | 6.930 | 6.860 | 6.980 | 6.850 | -0.080 | -1.150% | 22.56万 | 1.56亿 | 1.360% |
| 2026-09-23 | 6.900 | 6.940 | 7.060 | 6.860 | 0.010 | 0.140% | 21.53万 | 1.49亿 | 1.300% |
| 2026-09-22 | 7.020 | 6.930 | 7.050 | 6.810 | -0.080 | -1.140% | 26.19万 | 1.81亿 | 1.580% |
| 2026-09-21 | 6.830 | 7.010 | 7.050 | 6.780 | 0.170 | 2.490% | 31.44万 | 2.19亿 | 1.900% |
| 2026-09-18 | 6.850 | 6.840 | 6.850 | 6.550 | 0.050 | 0.740% | 45.82万 | 3.08亿 | 2.770% |
| 2026-09-17 | 6.600 | 6.790 | 6.880 | 6.600 | 0.120 | 1.800% | 50.29万 | 3.40亿 | 3.040% |
| 2026-09-16 | 6.480 | 6.670 | 6.740 | 6.440 | 0.190 | 2.930% | 49.54万 | 3.27亿 | 2.990% |
| 2026-09-15 | 6.600 | 6.480 | 6.620 | 6.460 | -0.070 | -1.070% | 36.58万 | 2.39亿 | 2.210% |
| 2026-09-14 | 6.270 | 6.550 | 6.700 | 6.240 | 0.220 | 3.480% | 68.01万 | 4.45亿 | 4.110% |
| 2026-09-11 | 6.790 | 6.330 | 6.790 | 6.210 | -0.510 | -7.460% | 91.60万 | 5.80亿 | 5.530% |
| 2026-09-10 | 7.290 | 6.840 | 7.300 | 6.810 | -0.510 | -6.940% | 57.85万 | 4.01亿 | 3.490% |
| 2026-09-09 | 7.370 | 7.350 | 7.430 | 7.220 | -0.070 | -0.940% | 44.54万 | 3.26亿 | 2.690% |
| 2026-09-08 | 7.610 | 7.420 | 7.620 | 7.390 | -0.150 | -1.980% | 49.83万 | 3.72亿 | 3.010% |
| 2026-09-07 | 7.690 | 7.570 | 7.750 | 7.550 | -0.220 | -2.820% | 53.97万 | 4.11亿 | 3.260% |
| 2026-09-04 | 7.990 | 7.790 | 8.050 | 7.740 | -0.160 | -2.010% | 61.77万 | 4.88亿 | 3.730% |
| 2026-09-03 | 8.000 | 7.950 | 8.180 | 7.850 | 0.020 | 0.250% | 52.14万 | 4.16亿 | 3.150% |
| 2026-09-02 | 8.000 | 7.930 | 8.090 | 7.810 | 0.080 | 1.020% | 69.80万 | 5.53亿 | 4.210% |
| 2026-09-01 | 7.460 | 7.850 | 7.980 | 7.430 | 0.340 | 4.530% | 89.87万 | 7.03亿 | 5.430% |
| 2026-08-31 | 7.380 | 7.510 | 7.670 | 7.260 | 0.130 | 1.760% | 77.02万 | 5.74亿 | 4.650% |
| 2026-08-28 | 7.200 | 7.380 | 7.470 | 7.150 | 0.150 | 2.070% | 55.98万 | 4.09亿 | 3.380% |
| 2026-08-27 | 7.050 | 7.230 | 7.260 | 7.000 | 0.170 | 2.410% | 41.83万 | 2.99亿 | 2.530% |
| 2026-08-26 | 7.020 | 7.060 | 7.210 | 6.910 | 0.020 | 0.280% | 38.66万 | 2.73亿 | 2.330% |
| 2026-08-25 | 6.910 | 7.040 | 7.180 | 6.810 | 0.090 | 1.290% | 45.56万 | 3.20亿 | 2.750% |
| 2026-08-24 | 6.920 | 6.950 | 7.130 | 6.780 | 0.030 | 0.430% | 57.63万 | 3.99亿 | 3.480% |
| 2026-08-21 | 6.580 | 6.920 | 6.930 | 6.530 | 0.280 | 4.220% | 65.13万 | 4.43亿 | 3.930% |
| 2026-08-20 | 6.390 | 6.640 | 6.660 | 6.370 | 0.300 | 4.730% | 59.01万 | 3.87亿 | 3.560% |
| 2026-08-19 | 6.420 | 6.340 | 6.600 | 6.320 | -0.110 | -1.710% | 44.92万 | 2.90亿 | 2.710% |
| 2026-08-18 | 6.670 | 6.450 | 6.780 | 6.380 | -0.280 | -4.160% | 58.77万 | 3.83亿 | 3.550% |
| 2026-08-17 | 6.340 | 6.730 | 6.790 | 6.260 | 0.430 | 6.830% | 58.61万 | 3.86亿 | 3.540% |
| 2026-08-14 | 6.370 | 6.300 | 6.430 | 6.220 | -0.050 | -0.790% | 22.65万 | 1.43亿 | 1.370% |
| 2026-08-13 | 6.480 | 6.350 | 6.520 | 6.310 | -0.130 | -2.010% | 33.96万 | 2.17亿 | 2.050% |
| 2026-08-12 | 6.430 | 6.480 | 6.670 | 6.420 | -0.020 | -0.310% | 24.74万 | 1.62亿 | 1.490% |
| 2026-08-11 | 6.630 | 6.500 | 6.690 | 6.480 | -0.150 | -2.260% | 34.29万 | 2.26亿 | 2.070% |
| 2026-08-10 | 6.600 | 6.650 | 6.780 | 6.520 | 0.090 | 1.370% | 33.47万 | 2.23亿 | 2.020% |
| 2026-08-07 | 6.450 | 6.560 | 6.680 | 6.410 | 0.080 | 1.230% | 39.41万 | 2.59亿 | 2.380% |
| 2026-08-06 | 6.450 | 6.480 | 6.530 | 6.340 | 0.030 | 0.470% | 38.21万 | 2.46亿 | 2.310% |
| 2026-08-05 | 6.400 | 6.450 | 6.500 | 6.260 | 0.060 | 0.940% | 52.53万 | 3.36亿 | 3.170% |
| 2026-08-04 | 6.180 | 6.390 | 6.490 | 6.020 | 0.230 | 3.730% | 61.81万 | 3.89亿 | 3.730% |
| 2026-08-03 | 5.930 | 6.160 | 6.400 | 5.770 | 0.200 | 3.360% | 75.56万 | 4.66亿 | 4.560% |
| 2026-07-31 | 5.790 | 5.960 | 5.980 | 5.780 | 0.070 | 1.190% | 36.47万 | 2.16亿 | 2.200% |
| 2026-07-30 | 5.910 | 5.890 | 5.990 | 5.800 | -0.080 | -1.340% | 30.63万 | 1.81亿 | 1.850% |
| 2026-07-29 | 5.700 | 5.970 | 5.990 | 5.630 | 0.250 | 4.370% | 48.58万 | 2.85亿 | 2.930% |
| 2026-07-28 | 5.700 | 5.720 | 5.800 | 5.610 | -0.060 | -1.040% | 34.13万 | 1.95亿 | 2.060% |
| 2026-07-27 | 5.570 | 5.780 | 5.850 | 5.560 | 0.210 | 3.770% | 41.91万 | 2.41亿 | 2.530% |
| 2026-07-24 | 5.970 | 5.570 | 6.030 | 5.500 | -0.460 | -7.630% | 50.80万 | 2.90亿 | 3.070% |
| 2026-07-23 | 5.770 | 6.030 | 6.120 | 5.670 | 0.250 | 4.330% | 74.09万 | 4.41亿 | 4.470% |
| 2026-07-22 | 5.430 | 5.780 | 5.830 | 5.430 | 0.290 | 5.280% | 79.07万 | 4.46亿 | 4.770% |
| 2026-07-21 | 5.290 | 5.490 | 5.500 | 5.140 | 0.220 | 4.170% | 53.53万 | 2.86亿 | 3.230% |
| 2026-07-20 | 5.420 | 5.270 | 5.520 | 5.240 | -0.120 | -2.230% | 53.64万 | 2.89亿 | 3.240% |
| 2026-07-17 | 5.550 | 5.390 | 5.630 | 5.380 | -0.140 | -2.530% | 49.82万 | 2.73亿 | 3.010% |
| 2026-07-16 | 5.610 | 5.530 | 5.950 | 5.490 | -0.080 | -1.430% | 63.68万 | 3.61亿 | 3.840% |
| 2026-07-15 | 5.420 | 5.610 | 5.730 | 5.310 | 0.180 | 3.310% | 53.83万 | 3.00亿 | 3.250% |
| 2026-07-14 | 5.090 | 5.430 | 5.460 | 5.070 | 0.330 | 6.470% | 64.58万 | 3.44亿 | 3.900% |
| 2026-07-13 | 5.450 | 5.100 | 5.500 | 5.080 | -0.410 | -7.440% | 65.41万 | 3.42亿 | 3.950% |
| 2026-07-10 | 5.600 | 5.510 | 5.720 | 5.350 | -0.190 | -3.330% | 62.32万 | 3.43亿 | 3.760% |
| 2026-07-09 | 5.560 | 5.700 | 5.800 | 5.400 | 0.090 | 1.600% | 81.06万 | 4.54亿 | 4.890% |
| 2026-07-08 | 5.550 | 5.610 | 5.640 | 5.380 | 0.050 | 0.900% | 63.16万 | 3.48亿 | 3.810% |
| 2026-07-07 | 6.160 | 5.560 | 6.180 | 5.560 | -0.620 | -10.030% | 81.51万 | 4.64亿 | 4.920% |
| 2026-07-06 | 6.370 | 6.180 | 6.570 | 6.150 | -0.170 | -2.680% | 71.94万 | 4.53亿 | 4.340% |
| 2026-07-03 | 7.000 | 6.350 | 7.040 | 6.280 | -0.420 | -6.200% | 66.81万 | 4.40亿 | 4.030% |
| 2026-07-02 | 6.410 | 6.770 | 6.850 | 6.410 | 0.220 | 3.360% | 46.13万 | 3.11亿 | 2.780% |
| 2026-07-01 | 6.340 | 6.550 | 6.700 | 6.140 | 0.210 | 3.310% | 56.87万 | 3.69亿 | 3.430% |
| 2026-06-30 | 6.580 | 6.340 | 6.740 | 6.250 | -0.280 | -4.230% | 51.19万 | 3.31亿 | 3.090% |
| 2026-06-29 | 6.750 | 6.620 | 6.810 | 6.410 | -0.100 | -1.490% | 40.71万 | 2.68亿 | 2.460% |
| 2026-06-26 | 7.070 | 6.720 | 7.090 | 6.700 | -0.350 | -4.950% | 47.77万 | 3.28亿 | 2.880% |
| 2026-06-25 | 7.170 | 7.070 | 7.360 | 7.000 | -0.170 | -2.350% | 50.73万 | 3.64亿 | 3.060% |
| 2026-06-24 | 6.800 | 7.240 | 7.290 | 6.710 | 0.550 | 8.220% | 90.84万 | 6.49亿 | 5.480% |
| 2026-06-23 | 6.600 | 6.690 | 6.990 | 6.570 | 0.040 | 0.600% | 49.87万 | 3.40亿 | 3.010% |
| 2026-06-22 | 6.470 | 6.650 | 6.680 | 6.350 | 0.160 | 2.470% | 63.27万 | 4.12亿 | 3.820% |
| 2026-06-18 | 6.810 | 6.490 | 6.890 | 6.450 | -0.360 | -5.260% | 46.60万 | 3.07亿 | 2.810% |
| 2026-06-17 | 6.970 | 6.850 | 7.060 | 6.790 | -0.140 | -2.000% | 38.82万 | 2.67亿 | 2.340% |
| 2026-06-16 | 6.780 | 6.990 | 7.330 | 6.640 | 0.130 | 1.900% | 77.15万 | 5.45亿 | 4.660% |
| 2026-06-15 | 6.680 | 6.860 | 7.090 | 6.650 | 0.250 | 3.780% | 68.26万 | 4.72亿 | 4.120% |
| 2026-06-12 | 6.500 | 6.610 | 6.650 | 6.360 | 0.240 | 3.770% | 52.45万 | 3.43亿 | 3.170% |
| 2026-06-11 | 6.580 | 6.370 | 6.660 | 6.290 | -0.210 | -3.190% | 35.19万 | 2.25亿 | 2.120% |
| 2026-06-10 | 6.400 | 6.580 | 6.640 | 6.350 | 0.060 | 0.920% | 33.14万 | 2.15亿 | 2.000% |
| 2026-06-09 | 6.650 | 6.520 | 6.660 | 6.240 | -0.050 | -0.760% | 42.26万 | 2.72亿 | 2.550% |
| 2026-06-08 | 6.530 | 6.570 | 6.900 | 6.450 | -0.150 | -2.230% | 47.35万 | 3.18亿 | 2.860% |
| 2026-06-05 | 6.590 | 6.720 | 7.050 | 6.570 | 0.140 | 2.130% | 67.00万 | 4.55亿 | 4.040% |
| 2026-06-04 | 6.570 | 6.580 | 6.660 | 6.460 | -0.050 | -0.750% | 31.97万 | 2.10亿 | 1.930% |
| 2026-06-03 | 6.700 | 6.630 | 6.730 | 6.500 | -0.070 | -1.040% | 56.17万 | 3.71亿 | 3.390% |
| 2026-06-02 | 6.680 | 6.700 | 6.800 | 6.390 | 0.000 | 0.000% | 40.80万 | 2.71亿 | 2.460% |
| 2026-06-01 | 6.750 | 6.700 | 6.980 | 6.680 | -0.100 | -1.470% | 44.94万 | 3.06亿 | 2.710% |
| 2026-05-29 | 7.130 | 6.800 | 7.150 | 6.750 | -0.330 | -4.630% | 46.20万 | 3.19亿 | 2.790% |
| 2026-05-28 | 7.070 | 7.130 | 7.230 | 6.950 | 0.060 | 0.850% | 29.50万 | 2.10亿 | 1.780% |
| 2026-05-27 | 7.410 | 7.070 | 7.490 | 6.990 | -0.370 | -4.970% | 48.90万 | 3.53亿 | 2.950% |
| 2026-05-26 | 7.090 | 7.440 | 7.560 | 6.780 | 0.320 | 4.490% | 70.63万 | 5.09亿 | 4.260% |
| 2026-05-25 | 7.240 | 7.120 | 7.480 | 7.100 | -0.160 | -2.200% | 44.56万 | 3.24亿 | 2.690% |
| 2026-05-22 | 7.280 | 7.280 | 7.360 | 7.080 | 0.030 | 0.410% | 45.78万 | 3.32亿 | 2.760% |
| 2026-05-21 | 7.520 | 7.250 | 7.780 | 7.190 | -0.320 | -4.230% | 52.09万 | 3.93亿 | 3.140% |
| 2026-05-20 | 7.480 | 7.570 | 7.730 | 7.420 | 0.030 | 0.400% | 42.68万 | 3.25亿 | 2.580% |
| 2026-05-19 | 7.770 | 7.540 | 7.810 | 7.390 | -0.270 | -3.460% | 68.15万 | 5.13亿 | 4.110% |
| 2026-05-18 | 8.250 | 7.810 | 8.260 | 7.650 | -0.450 | -5.450% | 72.33万 | 5.68亿 | 4.370% |
| 2026-05-15 | 8.250 | 8.260 | 8.380 | 7.980 | 0.000 | 0.000% | 70.76万 | 5.81亿 | 4.270% |
| 2026-05-14 | 8.170 | 8.260 | 8.890 | 8.150 | 0.070 | 0.850% | 102.70万 | 8.80亿 | 6.200% |
| 2026-05-13 | 8.080 | 8.190 | 8.330 | 8.020 | 0.070 | 0.860% | 66.21万 | 5.42亿 | 4.000% |
| 2026-05-12 | 7.580 | 8.120 | 8.190 | 7.460 | 0.580 | 7.690% | 81.45万 | 6.35亿 | 4.920% |
| 2026-05-11 | 7.680 | 7.540 | 7.780 | 7.510 | -0.110 | -1.440% | 52.52万 | 4.01亿 | 3.170% |
| 2026-05-08 | 7.840 | 7.650 | 7.900 | 7.490 | -0.260 | -3.290% | 59.48万 | 4.57亿 | 3.590% |
| 2026-05-07 | 8.270 | 7.910 | 8.270 | 7.760 | -0.360 | -4.350% | 85.34万 | 6.77亿 | 5.150% |
| 2026-05-06 | 8.130 | 8.270 | 8.350 | 8.030 | 0.210 | 2.610% | 63.70万 | 5.26亿 | 3.850% |
| 2026-04-30 | 7.900 | 8.060 | 8.230 | 7.830 | 0.240 | 3.070% | 72.67万 | 5.85亿 | 4.390% |
| 2026-04-29 | 7.680 | 7.820 | 7.880 | 7.440 | 0.050 | 0.640% | 55.65万 | 4.30亿 | 3.360% |
| 2026-04-28 | 7.790 | 7.770 | 7.850 | 7.620 | -0.010 | -0.130% | 34.45万 | 2.68亿 | 2.080% |
| 2026-04-27 | 7.790 | 7.780 | 7.930 | 7.560 | -0.080 | -1.020% | 43.10万 | 3.35亿 | 2.600% |
| 2026-04-24 | 8.000 | 7.860 | 8.230 | 7.790 | -0.250 | -3.080% | 63.92万 | 5.11亿 | 3.860% |
| 2026-04-23 | 8.080 | 8.110 | 8.210 | 7.750 | 0.010 | 0.120% | 74.34万 | 5.97亿 | 4.490% |
| 2026-04-22 | 8.040 | 8.100 | 8.190 | 7.920 | 0.110 | 1.380% | 71.15万 | 5.76亿 | 4.300% |
| 2026-04-21 | 7.980 | 7.990 | 8.130 | 7.800 | -0.030 | -0.370% | 101.54万 | 8.13亿 | 6.130% |
| 2026-04-20 | 7.250 | 8.020 | 8.020 | 7.110 | 0.730 | 10.010% | 127.90万 | 9.96亿 | 7.720% |
| 2026-04-17 | 7.330 | 7.290 | 7.530 | 7.260 | -0.120 | -1.620% | 40.35万 | 2.97亿 | 2.440% |
| 2026-04-16 | 7.380 | 7.410 | 7.470 | 7.240 | 0.030 | 0.410% | 45.77万 | 3.38亿 | 2.760% |
| 2026-04-15 | 7.370 | 7.380 | 7.520 | 7.150 | 0.000 | 0.000% | 57.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.760 | 7.350 | 7.780 | 7.250 | -0.370 | -4.793% | 84.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.670 | 7.720 | 7.810 | 7.550 | 0.000 | 0.000% | 60.41万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.590 | 7.750 | 7.850 | 7.580 | 0.000 | 0.000% | 83.81万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.290 | 7.560 | 7.660 | 7.230 | 0.000 | 0.000% | 94.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.780 | 7.330 | 7.400 | 6.710 | 0.000 | 0.000% | 100.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.290 | 6.740 | 6.760 | 6.270 | 0.000 | 0.000% | 74.53万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.330 | 6.330 | 6.380 | 6.090 | 0.000 | 0.000% | 51.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.680 | 6.360 | 6.680 | 6.290 | 0.000 | 0.000% | 55.64万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.640 | 6.670 | 6.810 | 6.610 | 0.000 | 0.000% | 55.99万 | 0.00亿 | 0.000% |