永新股份（002014）历史行情

以下为永新股份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	11.180	11.310	11.340	11.100	0.120	1.072%	2.95万	0.00亿	0.000%
2026-10-08	11.200	11.190	11.290	11.110	-0.020	-0.178%	3.09万	0.00亿	0.000%
2026-10-07	11.080	11.210	11.250	11.030	0.140	1.265%	195.84万	0.22亿	0.321%
2026-10-06	11.080	11.210	11.250	11.030	0.140	1.265%	195.84万	0.22亿	0.321%
2026-10-05	11.080	11.210	11.250	11.030	0.140	1.265%	195.84万	0.22亿	0.321%
2026-10-02	11.080	11.210	11.250	11.030	0.140	1.265%	195.84万	0.22亿	0.321%
2026-10-01	11.080	11.210	11.250	11.030	0.140	1.265%	195.84万	0.22亿	0.321%
2026-09-30	11.080	11.210	11.250	11.030	0.140	1.265%	1.96万	0.00亿	0.000%
2026-09-29	10.950	11.070	11.120	10.950	0.090	0.820%	1.84万	0.00亿	0.000%
2026-09-28	10.960	10.980	11.000	10.820	0.020	0.182%	1.74万	0.00亿	0.000%
2026-09-27	10.930	10.960	11.020	10.830	0.060	0.550%	166.57万	0.18亿	0.273%
2026-09-24	10.930	10.960	11.020	10.830	0.060	0.550%	1.67万	0.00亿	0.000%
2026-09-23	10.910	10.900	10.980	10.890	-0.040	-0.366%	0.93万	0.00亿	0.000%
2026-09-22	11.030	10.940	11.030	10.930	-0.060	-0.545%	1.36万	0.00亿	0.000%
2026-09-21	10.990	11.000	11.050	10.940	0.030	0.273%	1.52万	0.00亿	0.000%
2026-09-18	11.050	10.970	11.110	10.950	-0.010	-0.091%	1.40万	0.00亿	0.000%
2026-09-17	11.010	10.980	11.100	10.840	-0.020	-0.182%	2.68万	0.00亿	0.000%
2026-09-16	11.130	11.000	11.180	10.960	-0.130	-1.168%	2.22万	0.00亿	0.000%
2026-09-15	11.160	11.130	11.230	11.080	-0.050	-0.447%	2.64万	0.00亿	0.000%
2026-09-14	11.050	11.180	11.220	11.030	0.120	1.085%	3.07万	0.00亿	0.000%
2026-09-11	11.070	11.060	11.160	10.910	-0.020	-0.181%	3.53万	0.00亿	0.000%
2026-09-10	11.130	11.080	11.260	11.030	-0.060	-0.539%	3.02万	0.00亿	0.000%
2026-09-09	11.040	11.140	11.190	10.960	0.070	0.632%	3.29万	0.00亿	0.000%
2026-09-08	11.260	11.070	11.320	10.940	-0.170	-1.512%	4.66万	0.00亿	0.000%
2026-09-07	11.300	11.240	11.350	11.140	-0.030	-0.266%	4.71万	0.00亿	0.000%
2026-09-04	11.130	11.270	11.280	11.090	0.130	1.167%	2.96万	0.00亿	0.000%
2026-09-03	11.180	11.140	11.260	11.050	-0.040	-0.358%	2.45万	0.00亿	0.000%
2026-09-02	11.120	11.180	11.250	11.090	-0.080	-0.710%	3.00万	0.00亿	0.000%
2026-09-01	11.060	11.260	11.310	11.030	0.180	1.625%	4.28万	0.00亿	0.000%
2026-08-31	10.980	11.080	11.210	10.940	0.100	0.911%	5.02万	0.00亿	0.000%
2026-08-28	10.930	10.980	11.050	10.830	0.070	0.642%	3.84万	0.00亿	0.000%
2026-08-27	10.930	10.910	10.980	10.810	-0.050	-0.456%	2.83万	0.00亿	0.000%
2026-08-26	10.880	10.960	11.070	10.860	0.080	0.735%	3.60万	0.00亿	0.000%
2026-08-25	10.650	10.880	10.930	10.650	0.190	1.777%	4.69万	0.00亿	0.000%
2026-08-24	10.630	10.690	10.760	10.550	0.100	0.944%	3.95万	0.00亿	0.000%
2026-08-21	10.670	10.590	10.680	10.480	-0.090	-0.843%	2.78万	0.00亿	0.000%
2026-08-20	10.510	10.680	10.780	10.510	0.250	2.397%	4.42万	0.00亿	0.000%
2026-08-19	10.430	10.430	10.580	10.390	-0.020	-0.191%	2.88万	0.00亿	0.000%
2026-08-18	10.400	10.450	10.500	10.390	0.010	0.096%	2.16万	0.00亿	0.000%
2026-08-17	10.410	10.440	10.500	10.230	-0.050	-0.477%	4.93万	0.00亿	0.000%
2026-08-14	10.320	10.490	10.490	10.240	0.180	1.746%	3.96万	0.00亿	0.000%
2026-08-13	10.500	10.310	10.530	10.260	-0.200	-1.903%	4.13万	0.00亿	0.000%
2026-08-12	10.520	10.510	10.560	10.450	-0.010	-0.095%	2.09万	0.00亿	0.000%
2026-08-11	10.630	10.520	10.670	10.490	-0.120	-1.128%	3.60万	0.00亿	0.000%
2026-08-10	10.700	10.640	10.810	10.590	-0.060	-0.561%	4.58万	0.00亿	0.000%
2026-08-07	10.670	10.700	10.790	10.590	0.000	0.000%	3.14万	0.00亿	0.000%
2026-08-06	10.680	10.700	10.810	10.620	0.000	0.000%	4.54万	0.00亿	0.000%
2026-08-05	10.620	10.700	10.700	10.490	0.090	0.848%	3.08万	0.00亿	0.000%
2026-08-04	10.840	10.610	10.860	10.540	-0.220	-2.031%	5.32万	0.00亿	0.000%
2026-08-03	10.710	10.830	10.870	10.590	0.060	0.557%	7.76万	0.00亿	0.000%
2026-07-31	10.750	10.770	10.770	10.590	-0.010	-0.093%	4.27万	0.00亿	0.000%
2026-07-30	10.550	10.780	10.840	10.540	0.250	2.374%	4.13万	0.00亿	0.000%
2026-07-29	10.610	10.530	10.760	10.510	-0.030	-0.284%	4.86万	0.00亿	0.000%
2026-07-28	10.520	10.560	10.640	10.490	0.040	0.380%	1.89万	0.00亿	0.000%
2026-07-27	10.410	10.520	10.560	10.360	0.110	1.057%	1.95万	0.00亿	0.000%
2026-07-24	10.580	10.410	10.760	10.360	-0.190	-1.792%	3.41万	0.00亿	0.000%
2026-07-23	10.550	10.600	10.670	10.520	0.040	0.379%	1.98万	0.00亿	0.000%
2026-07-22	10.620	10.560	10.660	10.390	-0.120	-1.124%	3.03万	0.00亿	0.000%
2026-07-21	10.540	10.680	10.770	10.520	0.100	0.945%	3.80万	0.00亿	0.000%
2026-07-20	10.540	10.580	10.710	10.400	0.040	0.380%	2.67万	0.00亿	0.000%
2026-07-17	10.670	10.540	10.820	10.520	-0.120	-1.126%	2.44万	0.00亿	0.000%
2026-07-16	10.620	10.660	10.680	10.450	0.030	0.282%	2.18万	0.00亿	0.000%
2026-07-15	10.520	10.630	10.690	10.450	0.090	0.854%	1.72万	0.00亿	0.000%
2026-07-14	10.520	10.540	10.600	10.350	-0.040	-0.378%	2.48万	0.00亿	0.000%
2026-07-13	10.350	10.580	10.610	10.160	0.210	2.025%	2.52万	0.00亿	0.000%
2026-07-10	10.260	10.370	10.450	10.150	0.050	0.484%	2.24万	0.00亿	0.000%
2026-07-09	10.430	10.320	10.430	10.220	-0.110	-1.055%	1.80万	0.00亿	0.000%
2026-07-08	10.710	10.430	10.760	10.430	-0.280	-2.614%	2.58万	0.00亿	0.000%
2026-07-07	10.860	10.710	10.860	10.640	-0.120	-1.108%	1.77万	0.00亿	0.000%
2026-07-06	10.780	10.830	10.970	10.690	0.030	0.278%	2.13万	0.00亿	0.000%
2026-07-03	10.920	10.800	10.940	10.790	-0.060	-0.552%	2.57万	0.00亿	0.000%
2026-07-02	10.730	10.860	10.950	10.700	0.020	0.185%	2.58万	0.00亿	0.000%
2026-07-01	10.290	10.840	10.930	10.190	0.550	5.345%	4.75万	0.00亿	0.000%
2026-06-30	10.430	10.290	10.430	10.140	-0.140	-1.342%	3.11万	0.00亿	0.000%
2026-06-29	9.890	10.430	10.570	9.570	0.550	5.567%	8.27万	0.00亿	0.000%
2026-06-26	10.100	9.880	10.200	9.810	-0.310	-3.042%	6.04万	0.00亿	0.000%
2026-06-25	10.620	10.190	10.700	9.830	-0.440	-4.139%	10.74万	0.00亿	0.000%
2026-06-24	10.990	10.630	11.050	10.580	-0.560	-5.004%	13.81万	0.00亿	0.000%
2026-06-23	10.100	11.190	11.190	10.100	1.040	10.246%	15.66万	0.00亿	0.000%
2026-06-22	9.970	10.150	10.170	9.790	0.100	0.995%	2.08万	0.00亿	0.000%
2026-06-18	10.260	10.050	10.300	9.940	-0.270	-2.616%	2.86万	0.00亿	0.000%
2026-06-17	10.430	10.320	10.560	10.270	-0.110	-1.055%	1.88万	0.00亿	0.000%
2026-06-16	10.440	10.430	10.540	10.240	-0.060	-0.572%	2.52万	0.00亿	0.000%
2026-06-15	10.540	10.490	10.620	10.410	-0.020	-0.190%	3.14万	0.00亿	0.000%
2026-06-12	10.280	10.510	10.510	10.140	0.220	2.138%	3.03万	0.00亿	0.000%
2026-06-11	10.170	10.290	10.380	10.120	0.090	0.882%	2.82万	0.00亿	0.000%
2026-06-10	10.070	10.200	10.220	9.940	0.090	0.890%	1.98万	0.00亿	0.000%
2026-06-09	9.950	10.110	10.180	9.940	0.130	1.303%	1.80万	0.00亿	0.000%
2026-06-08	9.910	9.980	10.050	9.770	0.070	0.706%	2.71万	0.00亿	0.000%
2026-06-05	9.930	9.910	10.030	9.890	0.010	0.101%	1.62万	0.00亿	0.000%
2026-06-04	10.040	9.900	10.130	9.900	-0.180	-1.786%	2.82万	0.00亿	0.000%
2026-06-03	10.220	10.080	10.230	10.040	-0.150	-1.466%	3.42万	0.00亿	0.000%
2026-06-02	10.320	10.230	10.430	10.140	-0.060	-0.583%	5.65万	0.00亿	0.000%
2026-06-01	10.350	10.290	10.370	10.170	-0.040	-0.387%	4.06万	0.00亿	0.000%
2026-05-29	10.500	10.330	10.600	10.290	-0.170	-1.619%	2.59万	0.00亿	0.000%
2026-05-28	10.730	10.500	10.770	10.450	-0.270	-2.507%	2.31万	0.00亿	0.000%
2026-05-27	10.720	10.770	10.800	10.460	0.100	0.937%	1.97万	0.00亿	0.000%
2026-05-26	10.930	10.670	10.950	10.640	-0.310	-2.823%	2.58万	0.00亿	0.000%
2026-05-25	10.680	10.980	11.010	10.680	0.380	3.585%	3.09万	0.00亿	0.000%
2026-05-22	10.570	10.600	10.600	10.480	0.030	0.284%	1.91万	0.00亿	0.000%
2026-05-21	10.590	10.570	10.720	10.540	-0.030	-0.283%	1.74万	0.00亿	0.000%
2026-05-20	10.820	10.600	10.820	10.580	-0.170	-1.578%	1.78万	0.00亿	0.000%
2026-05-19	10.720	10.770	10.860	10.700	-0.020	-0.185%	2.28万	0.00亿	0.000%
2026-05-18	10.770	10.790	10.890	10.700	-0.080	-0.736%	3.34万	0.00亿	0.000%
2026-05-15	10.950	10.870	10.960	10.800	-0.080	-0.731%	2.61万	0.00亿	0.000%
2026-05-14	10.980	10.950	11.020	10.870	0.000	0.000%	2.21万	0.00亿	0.000%
2026-05-13	11.100	10.950	11.100	10.920	-0.160	-1.440%	2.85万	0.00亿	0.000%
2026-05-12	10.850	11.110	11.140	10.790	0.280	2.585%	5.00万	0.00亿	0.000%
2026-05-11	11.010	10.830	11.020	10.780	-0.080	-0.733%	3.02万	0.00亿	0.000%
2026-05-08	10.780	10.910	10.980	10.770	0.130	1.206%	3.42万	0.00亿	0.000%
2026-05-07	10.790	10.780	11.210	10.780	0.000	0.000%	3.69万	0.00亿	0.000%
2026-05-06	10.600	10.780	10.790	10.490	0.130	1.221%	4.24万	0.00亿	0.000%
2026-04-30	10.740	10.650	10.790	10.600	-0.090	-0.838%	2.92万	0.00亿	0.000%
2026-04-29	10.590	10.740	10.770	10.580	0.150	1.416%	2.39万	0.00亿	0.000%
2026-04-28	10.660	10.590	10.700	10.540	-0.080	-0.750%	2.90万	0.00亿	0.000%
2026-04-27	10.800	10.670	10.840	10.630	-0.190	-1.750%	3.78万	0.00亿	0.000%
2026-04-24	10.760	10.860	10.900	10.550	-0.220	-1.986%	5.43万	0.00亿	0.000%
2026-04-23	11.310	11.080	11.310	10.960	-0.230	-2.034%	3.89万	0.00亿	0.000%
2026-04-22	11.450	11.310	11.500	11.300	-0.110	-0.963%	1.71万	0.00亿	0.000%
2026-04-21	11.510	11.420	11.620	11.400	-0.070	-0.609%	2.26万	0.00亿	0.000%
2026-04-20	11.350	11.490	11.490	11.280	0.120	1.055%	1.77万	0.00亿	0.000%
2026-04-17	11.470	11.370	11.480	11.290	-0.070	-0.612%	1.86万	0.00亿	0.000%
2026-04-16	11.420	11.440	11.490	11.370	0.030	0.263%	1.40万	0.00亿	0.000%
2026-04-15	11.260	11.410	11.420	11.230	0.200	1.784%	2.03万	0.00亿	0.000%
2026-04-14	11.190	11.210	11.250	11.110	0.060	0.538%	1.63万	0.00亿	0.000%
2026-04-13	11.240	11.150	11.250	11.100	0.000	0.000%	2.75万	0.00亿	0.000%
2026-04-10	11.220	11.270	11.380	11.130	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-09	11.320	11.160	11.330	11.130	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-08	11.260	11.300	11.390	11.180	0.000	0.000%	2.94万	0.00亿	0.000%
2026-04-07	11.170	11.060	11.230	10.990	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-03	11.430	11.110	11.460	11.070	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-02	11.560	11.360	11.600	11.320	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-01	11.480	11.490	11.580	11.320	0.000	0.000%	3.22万	0.00亿	0.000%