新和成（002001）历史行情

以下为新和成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
2026-10-09	26.180	26.580	26.710	25.870	0.270	1.026%	22.23万	0.00亿	0.000%
2026-10-08	26.090	26.310	26.750	25.930	0.360	1.387%	29.85万	0.00亿	0.000%
2026-10-07	25.330	25.950	26.100	25.280	0.620	2.448%	2,131.06万	5.50亿	0.702%
2026-10-06	25.330	25.950	26.100	25.280	0.620	2.448%	2,131.06万	5.50亿	0.702%
2026-10-05	25.330	25.950	26.100	25.280	0.620	2.448%	2,131.06万	5.50亿	0.702%
2026-10-02	25.330	25.950	26.100	25.280	0.620	2.448%	2,131.06万	5.50亿	0.702%
2026-10-01	25.330	25.950	26.100	25.280	0.620	2.448%	2,131.06万	5.50亿	0.702%
2026-09-30	25.330	25.950	26.100	25.280	0.620	2.448%	21.31万	0.00亿	0.000%
2026-09-29	25.550	25.330	25.580	25.070	-0.210	-0.822%	23.06万	0.00亿	0.000%
2026-09-28	25.600	25.540	25.850	25.410	-0.160	-0.623%	13.46万	0.00亿	0.000%
2026-09-27	26.400	25.700	26.400	25.700	-0.640	-2.430%	1,904.45万	4.94亿	0.627%
2026-09-24	26.400	25.700	26.400	25.700	-0.640	-2.430%	19.04万	0.00亿	0.000%
2026-09-23	26.560	26.340	26.720	26.240	-0.320	-1.200%	13.60万	0.00亿	0.000%
2026-09-22	26.620	26.660	26.820	26.400	-0.100	-0.374%	14.50万	0.00亿	0.000%
2026-09-21	26.230	26.760	26.850	26.230	0.440	1.672%	21.41万	0.00亿	0.000%
2026-09-18	26.410	26.320	26.660	26.300	-0.090	-0.341%	13.97万	0.00亿	0.000%
2026-09-17	26.130	26.410	26.480	26.060	0.150	0.571%	13.71万	0.00亿	0.000%
2026-09-16	26.700	26.260	26.760	25.800	-0.490	-1.832%	26.98万	0.00亿	0.000%
2026-09-15	26.750	26.750	26.980	26.660	-0.170	-0.632%	11.16万	0.00亿	0.000%
2026-09-14	26.310	26.920	27.030	26.160	0.410	1.547%	20.35万	0.00亿	0.000%
2026-09-11	26.900	26.510	26.980	26.110	-0.650	-2.393%	23.56万	0.00亿	0.000%
2026-09-10	27.120	27.160	27.500	26.880	0.180	0.667%	21.73万	0.00亿	0.000%
2026-09-09	26.610	26.980	27.050	26.560	0.330	1.238%	18.26万	0.00亿	0.000%
2026-09-08	26.480	26.650	26.840	26.450	0.140	0.528%	16.29万	0.00亿	0.000%
2026-09-07	26.870	26.510	26.940	26.360	-0.350	-1.303%	20.80万	0.00亿	0.000%
2026-09-04	26.750	26.860	27.190	26.680	0.140	0.524%	21.48万	0.00亿	0.000%
2026-09-03	26.700	26.720	26.890	26.540	0.070	0.263%	19.32万	0.00亿	0.000%
2026-09-02	27.010	26.650	27.050	26.500	-0.470	-1.733%	20.69万	0.00亿	0.000%
2026-09-01	27.000	27.120	27.490	26.900	0.100	0.370%	24.48万	0.00亿	0.000%
2026-08-31	27.000	27.020	27.120	26.380	-0.120	-0.442%	22.55万	0.00亿	0.000%
2026-08-28	26.950	27.140	27.290	26.720	0.180	0.668%	25.90万	0.00亿	0.000%
2026-08-27	26.490	26.960	27.000	26.100	0.500	1.890%	45.50万	0.00亿	0.000%
2026-08-26	26.300	26.460	26.650	26.130	0.140	0.532%	20.02万	0.00亿	0.000%
2026-08-25	26.260	26.320	26.540	26.130	0.000	0.000%	24.69万	0.00亿	0.000%
2026-08-24	27.830	26.320	28.010	26.180	-1.500	-5.392%	62.56万	0.00亿	0.000%
2026-08-21	28.000	27.820	28.480	27.780	-0.430	-1.522%	36.58万	0.00亿	0.000%
2026-08-20	28.620	28.250	28.750	27.950	-0.890	-3.054%	61.49万	0.00亿	0.000%
2026-08-19	28.980	29.140	29.540	28.810	0.140	0.483%	32.92万	0.00亿	0.000%
2026-08-18	28.880	29.000	29.490	28.860	0.360	1.257%	39.26万	0.00亿	0.000%
2026-08-17	28.000	28.640	28.660	27.750	0.580	2.067%	37.42万	0.00亿	0.000%
2026-08-14	28.200	28.060	28.340	27.780	-0.200	-0.708%	31.92万	0.00亿	0.000%
2026-08-13	30.970	28.260	30.970	28.180	-2.400	-7.828%	94.53万	0.00亿	0.000%
2026-08-12	30.340	30.660	31.420	30.250	0.260	0.855%	33.69万	0.00亿	0.000%
2026-08-11	31.030	30.400	31.370	30.400	-0.670	-2.156%	24.83万	0.00亿	0.000%
2026-08-10	30.600	31.070	31.460	30.320	0.480	1.569%	37.48万	0.00亿	0.000%
2026-08-07	30.460	30.590	31.050	30.150	0.140	0.460%	28.90万	0.00亿	0.000%
2026-08-06	29.780	30.450	30.720	29.680	0.650	2.181%	33.37万	0.00亿	0.000%
2026-08-05	29.950	29.800	30.050	29.090	-0.310	-1.030%	39.18万	0.00亿	0.000%
2026-08-04	30.520	30.110	30.550	29.820	-0.360	-1.181%	25.11万	0.00亿	0.000%
2026-08-03	29.850	30.470	30.900	28.720	0.460	1.533%	35.23万	0.00亿	0.000%
2026-07-31	30.010	30.010	30.250	29.310	-0.510	-1.671%	25.05万	0.00亿	0.000%
2026-07-30	30.150	30.520	30.880	30.000	0.220	0.726%	29.05万	0.00亿	0.000%
2026-07-29	29.240	30.300	30.590	28.820	1.110	3.803%	34.46万	0.00亿	0.000%
2026-07-28	29.330	29.190	29.700	28.410	-0.670	-2.244%	29.47万	0.00亿	0.000%
2026-07-27	29.410	29.860	30.070	29.030	0.110	0.370%	17.76万	0.00亿	0.000%
2026-07-24	31.570	29.750	31.710	29.510	-2.010	-6.329%	33.92万	0.00亿	0.000%
2026-07-23	30.330	31.760	32.000	30.130	1.170	3.825%	40.17万	0.00亿	0.000%
2026-07-22	29.900	30.590	31.330	29.630	0.690	2.308%	36.73万	0.00亿	0.000%
2026-07-21	30.100	29.900	30.390	29.280	-0.220	-0.730%	36.99万	0.00亿	0.000%
2026-07-20	29.000	30.120	30.190	28.800	0.920	3.151%	46.72万	0.00亿	0.000%
2026-07-17	28.570	29.200	29.690	28.500	0.470	1.636%	48.39万	0.00亿	0.000%
2026-07-16	28.520	28.730	29.740	28.520	-0.270	-0.931%	25.72万	0.00亿	0.000%
2026-07-15	28.500	29.000	29.300	28.200	0.200	0.694%	27.33万	0.00亿	0.000%
2026-07-14	28.170	28.800	28.850	27.740	0.670	2.382%	28.26万	0.00亿	0.000%
2026-07-13	28.590	28.130	28.840	27.760	-0.570	-1.986%	26.40万	0.00亿	0.000%
2026-07-10	28.600	28.700	29.240	28.030	0.010	0.035%	32.66万	0.00亿	0.000%
2026-07-09	28.800	28.690	29.550	28.450	-0.220	-0.761%	27.24万	0.00亿	0.000%
2026-07-08	29.490	28.910	30.010	28.780	-0.650	-2.199%	22.67万	0.00亿	0.000%
2026-07-07	30.960	29.560	31.080	29.460	-1.520	-4.891%	37.21万	0.00亿	0.000%
2026-07-06	29.810	31.080	31.580	29.810	1.080	3.600%	49.31万	0.00亿	0.000%
2026-07-03	30.760	30.000	30.820	29.560	-0.220	-0.728%	29.81万	0.00亿	0.000%
2026-07-02	30.000	30.220	30.540	29.510	0.240	0.801%	45.61万	0.00亿	0.000%
2026-07-01	28.410	29.980	29.980	27.980	1.560	5.489%	38.91万	0.00亿	0.000%
2026-06-30	29.450	28.420	29.480	28.280	-1.030	-3.497%	31.83万	0.00亿	0.000%
2026-06-29	29.410	29.450	29.970	28.320	-0.130	-0.439%	37.87万	0.00亿	0.000%
2026-06-26	30.000	29.580	30.660	29.490	-0.420	-1.400%	25.82万	0.00亿	0.000%
2026-06-25	30.450	30.000	30.500	29.320	-0.740	-2.407%	36.82万	0.00亿	0.000%
2026-06-24	29.760	30.740	31.080	29.580	0.990	3.328%	43.84万	0.00亿	0.000%
2026-06-23	29.420	29.750	31.120	29.300	0.300	1.019%	48.01万	0.00亿	0.000%
2026-06-22	28.000	29.450	29.660	27.210	1.450	5.179%	51.99万	0.00亿	0.000%
2026-06-18	28.210	28.000	29.100	27.850	-0.500	-1.754%	39.81万	0.00亿	0.000%
2026-06-17	27.940	28.500	28.850	27.850	0.850	3.074%	50.78万	0.00亿	0.000%
2026-06-16	30.000	27.650	30.110	27.330	-2.590	-8.565%	72.85万	0.00亿	0.000%
2026-06-15	30.090	30.240	30.880	29.780	0.150	0.499%	29.53万	0.00亿	0.000%
2026-06-12	29.210	30.090	30.780	28.400	0.680	2.312%	55.46万	0.00亿	0.000%
2026-06-11	30.500	29.410	30.580	29.140	-0.820	-2.713%	30.14万	0.00亿	0.000%
2026-06-10	30.520	30.230	30.860	29.650	-0.530	-1.723%	34.28万	0.00亿	0.000%
2026-06-09	30.910	30.760	31.100	30.150	-0.090	-0.292%	33.80万	0.00亿	0.000%
2026-06-08	31.450	30.850	31.890	30.600	-0.890	-2.804%	38.26万	0.00亿	0.000%
2026-06-05	30.990	31.740	32.790	30.820	1.060	3.455%	56.35万	0.00亿	0.000%
2026-06-04	29.880	30.680	30.930	29.630	0.610	2.029%	36.17万	0.00亿	0.000%
2026-06-03	30.210	30.070	30.430	29.660	-0.180	-0.595%	25.93万	0.00亿	0.000%
2026-06-02	29.850	30.250	30.400	29.840	0.400	1.340%	28.16万	0.00亿	0.000%
2026-06-01	29.280	29.850	29.950	29.000	0.480	1.634%	29.10万	0.00亿	0.000%
2026-05-29	30.000	29.370	30.130	29.340	-0.680	-2.263%	30.18万	0.00亿	0.000%
2026-05-28	29.850	30.050	30.470	29.750	0.189	0.633%	26.45万	0.00亿	0.000%
2026-05-27	30.501	29.861	30.601	29.501	-0.930	-3.020%	34.07万	0.00亿	0.000%
2026-05-26	29.991	30.791	30.801	29.531	0.980	3.287%	38.61万	0.00亿	0.000%
2026-05-25	30.791	29.811	30.891	29.541	-0.980	-3.183%	36.54万	0.00亿	0.000%
2026-05-22	30.201	30.791	31.061	29.991	0.950	3.184%	27.89万	0.00亿	0.000%
2026-05-21	30.501	29.841	30.971	29.801	-0.570	-1.874%	23.80万	0.00亿	0.000%
2026-05-20	30.621	30.411	30.881	30.201	-0.420	-1.362%	25.95万	0.00亿	0.000%
2026-05-19	31.111	30.831	31.111	30.361	-0.110	-0.356%	25.84万	0.00亿	0.000%
2026-05-18	31.901	30.941	32.041	30.661	-1.180	-3.674%	38.29万	0.00亿	0.000%
2026-05-15	32.411	32.121	32.691	31.621	-0.030	-0.093%	26.70万	0.00亿	0.000%
2026-05-14	32.201	32.151	33.571	32.131	0.030	0.093%	34.06万	0.00亿	0.000%
2026-05-13	32.401	32.121	32.831	31.801	-0.580	-1.774%	33.34万	0.00亿	0.000%
2026-05-12	31.701	32.701	32.791	31.651	0.800	2.508%	40.55万	0.00亿	0.000%
2026-05-11	31.571	31.901	32.081	31.431	0.410	1.302%	37.21万	0.00亿	0.000%
2026-05-08	31.551	31.491	31.681	31.161	0.040	0.127%	27.49万	0.00亿	0.000%
2026-05-07	33.101	31.451	33.101	31.211	-1.730	-5.214%	74.56万	0.00亿	0.000%
2026-05-06	33.901	33.181	33.901	32.261	-0.820	-2.412%	66.39万	0.00亿	0.000%
2026-04-30	34.501	34.001	34.501	33.561	-0.160	-0.468%	24.52万	0.00亿	0.000%
2026-04-29	33.551	34.161	34.451	33.261	-0.430	-1.243%	37.42万	0.00亿	0.000%
2026-04-28	33.731	34.591	34.751	33.481	0.860	2.550%	37.56万	0.00亿	0.000%
2026-04-27	34.031	33.731	34.801	33.551	-0.270	-0.794%	27.42万	0.00亿	0.000%
2026-04-24	34.171	34.001	34.741	33.611	0.060	0.177%	29.86万	0.00亿	0.000%
2026-04-23	33.641	33.941	34.201	33.261	0.540	1.617%	35.35万	0.00亿	0.000%
2026-04-22	34.051	33.401	34.541	33.281	-0.880	-2.567%	34.37万	0.00亿	0.000%
2026-04-21	33.691	34.281	34.341	32.901	0.780	2.328%	46.38万	0.00亿	0.000%
2026-04-20	35.401	33.501	35.401	33.301	-1.890	-5.340%	64.42万	0.00亿	0.000%
2026-04-17	36.841	35.391	37.041	35.101	-1.430	-3.884%	46.52万	0.00亿	0.000%
2026-04-16	35.801	36.821	37.661	35.441	1.030	2.878%	49.21万	0.00亿	0.000%
2026-04-15	36.981	35.791	37.081	35.261	-1.580	-4.228%	55.23万	0.00亿	0.000%
2026-04-14	36.801	37.371	37.761	36.351	-0.100	-0.267%	35.45万	0.00亿	0.000%
2026-04-13	35.501	37.471	38.001	35.501	0.000	0.000%	50.11万	0.00亿	0.000%
2026-04-10	35.751	35.791	36.001	35.141	0.000	0.000%	37.41万	0.00亿	0.000%
2026-04-09	35.621	36.101	36.401	35.201	0.000	0.000%	50.33万	0.00亿	0.000%
2026-04-08	35.301	35.501	36.201	34.801	0.000	0.000%	77.07万	0.00亿	0.000%
2026-04-07	34.701	37.281	37.551	34.531	0.000	0.000%	61.17万	0.00亿	0.000%
2026-04-03	33.961	35.141	35.871	33.961	0.000	0.000%	58.70万	0.00亿	0.000%
2026-04-02	33.541	33.791	34.181	33.141	0.000	0.000%	39.50万	0.00亿	0.000%
2026-04-01	33.851	33.541	34.201	33.401	0.000	0.000%	38.17万	0.00亿	0.000%

新 和 成（002001）历史行情

新和成（002001）历史行情