新北洋（002376）历史行情

以下为新北洋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	6.420	6.600	6.620	6.280	0.180	2.804%	11.73万	0.00亿	0.000%
2026-10-08	6.500	6.420	6.600	6.400	-0.130	-1.985%	8.08万	0.00亿	0.000%
2026-10-07	6.620	6.550	6.630	6.510	-0.040	-0.607%	748.08万	0.49亿	0.950%
2026-10-06	6.620	6.550	6.630	6.510	-0.040	-0.607%	748.08万	0.49亿	0.950%
2026-10-05	6.620	6.550	6.630	6.510	-0.040	-0.607%	748.08万	0.49亿	0.950%
2026-10-02	6.620	6.550	6.630	6.510	-0.040	-0.607%	748.08万	0.49亿	0.950%
2026-10-01	6.620	6.550	6.630	6.510	-0.040	-0.607%	748.08万	0.49亿	0.950%
2026-09-30	6.620	6.550	6.630	6.510	-0.040	-0.607%	7.48万	0.00亿	0.000%
2026-09-29	6.650	6.590	6.700	6.560	-0.080	-1.199%	13.65万	0.00亿	0.000%
2026-09-28	6.790	6.670	6.790	6.600	-0.080	-1.185%	8.03万	0.00亿	0.000%
2026-09-27	6.710	6.750	6.800	6.690	0.020	0.297%	852.59万	0.58亿	1.083%
2026-09-24	6.710	6.750	6.800	6.690	0.020	0.297%	8.53万	0.00亿	0.000%
2026-09-23	6.790	6.730	6.810	6.690	-0.090	-1.320%	8.28万	0.00亿	0.000%
2026-09-22	6.710	6.820	6.860	6.690	0.100	1.488%	11.68万	0.00亿	0.000%
2026-09-21	6.570	6.720	6.760	6.560	0.160	2.439%	10.33万	0.00亿	0.000%
2026-09-18	6.540	6.560	6.630	6.520	0.040	0.613%	7.35万	0.00亿	0.000%
2026-09-17	6.420	6.520	6.540	6.420	0.050	0.773%	7.39万	0.00亿	0.000%
2026-09-16	6.370	6.470	6.490	6.320	0.100	1.570%	6.75万	0.00亿	0.000%
2026-09-15	6.470	6.370	6.500	6.360	-0.090	-1.393%	6.29万	0.00亿	0.000%
2026-09-14	6.440	6.460	6.520	6.430	0.000	0.000%	6.23万	0.00亿	0.000%
2026-09-11	6.510	6.460	6.520	6.370	-0.080	-1.223%	8.02万	0.00亿	0.000%
2026-09-10	6.610	6.540	6.620	6.520	-0.100	-1.506%	6.35万	0.00亿	0.000%
2026-09-09	6.630	6.640	6.760	6.610	-0.010	-0.150%	8.66万	0.00亿	0.000%
2026-09-08	6.670	6.650	6.690	6.610	0.010	0.151%	7.00万	0.00亿	0.000%
2026-09-07	6.670	6.640	6.700	6.610	-0.040	-0.599%	8.41万	0.00亿	0.000%
2026-09-04	6.750	6.680	6.830	6.650	-0.010	-0.149%	10.56万	0.00亿	0.000%
2026-09-03	6.860	6.690	6.880	6.680	-0.110	-1.618%	8.80万	0.00亿	0.000%
2026-09-02	6.850	6.800	6.870	6.750	-0.080	-1.163%	10.69万	0.00亿	0.000%
2026-09-01	6.800	6.880	6.890	6.780	0.080	1.176%	12.22万	0.00亿	0.000%
2026-08-31	6.740	6.800	6.870	6.680	0.050	0.741%	19.67万	0.00亿	0.000%
2026-08-28	6.760	6.750	6.810	6.700	-0.030	-0.442%	9.21万	0.00亿	0.000%
2026-08-27	6.690	6.780	6.800	6.670	0.090	1.345%	12.19万	0.00亿	0.000%
2026-08-26	6.730	6.690	6.770	6.680	-0.090	-1.327%	10.79万	0.00亿	0.000%
2026-08-25	6.710	6.780	6.810	6.660	0.030	0.444%	11.89万	0.00亿	0.000%
2026-08-24	6.720	6.750	6.810	6.650	0.030	0.446%	11.02万	0.00亿	0.000%
2026-08-21	6.750	6.720	6.840	6.660	-0.030	-0.444%	12.89万	0.00亿	0.000%
2026-08-20	6.830	6.750	6.880	6.720	-0.090	-1.316%	16.23万	0.00亿	0.000%
2026-08-19	6.770	6.840	6.990	6.740	-0.030	-0.437%	27.74万	0.00亿	0.000%
2026-08-18	6.960	6.870	7.010	6.780	-0.140	-1.997%	21.25万	0.00亿	0.000%
2026-08-17	6.880	7.010	7.090	6.800	0.190	2.786%	28.70万	0.00亿	0.000%
2026-08-14	6.680	6.820	6.920	6.670	0.170	2.556%	22.78万	0.00亿	0.000%
2026-08-13	6.740	6.650	6.860	6.650	-0.070	-1.042%	23.02万	0.00亿	0.000%
2026-08-12	6.550	6.720	6.750	6.550	0.200	3.067%	28.49万	0.00亿	0.000%
2026-08-11	6.460	6.520	6.690	6.420	0.020	0.308%	26.88万	0.00亿	0.000%
2026-08-10	6.520	6.500	6.590	6.420	-0.090	-1.366%	29.19万	0.00亿	0.000%
2026-08-07	6.990	6.590	7.000	6.450	-0.400	-5.722%	61.73万	0.00亿	0.000%
2026-08-06	6.990	6.990	6.990	6.740	0.640	10.079%	38.31万	0.00亿	0.000%
2026-08-05	6.360	6.350	6.420	6.310	-0.010	-0.157%	8.44万	0.00亿	0.000%
2026-08-04	6.410	6.360	6.460	6.340	-0.030	-0.469%	7.88万	0.00亿	0.000%
2026-08-03	6.380	6.390	6.430	6.340	0.010	0.157%	7.92万	0.00亿	0.000%
2026-07-31	6.250	6.380	6.420	6.230	0.200	3.236%	13.82万	0.00亿	0.000%
2026-07-30	6.200	6.180	6.290	6.180	-0.050	-0.803%	8.93万	0.00亿	0.000%
2026-07-29	6.160	6.230	6.270	6.150	0.060	0.972%	8.89万	0.00亿	0.000%
2026-07-28	6.100	6.170	6.220	6.100	0.000	0.000%	8.32万	0.00亿	0.000%
2026-07-27	6.050	6.170	6.190	5.980	0.140	2.322%	7.04万	0.00亿	0.000%
2026-07-24	6.150	6.030	6.200	6.020	-0.160	-2.585%	8.27万	0.00亿	0.000%
2026-07-23	6.010	6.190	6.210	5.980	0.170	2.824%	11.24万	0.00亿	0.000%
2026-07-22	6.000	6.020	6.110	5.940	-0.020	-0.331%	10.76万	0.00亿	0.000%
2026-07-21	5.980	6.040	6.070	5.900	0.040	0.667%	12.86万	0.00亿	0.000%
2026-07-20	6.030	6.000	6.150	5.920	-0.030	-0.498%	12.43万	0.00亿	0.000%
2026-07-17	6.070	6.030	6.160	5.990	-0.060	-0.985%	12.94万	0.00亿	0.000%
2026-07-16	6.160	6.090	6.210	6.050	-0.120	-1.932%	12.55万	0.00亿	0.000%
2026-07-15	6.110	6.210	6.220	6.050	0.110	1.803%	14.26万	0.00亿	0.000%
2026-07-14	6.020	6.100	6.100	5.900	0.030	0.494%	11.98万	0.00亿	0.000%
2026-07-13	6.000	6.070	6.100	5.920	0.020	0.331%	14.49万	0.00亿	0.000%
2026-07-10	6.000	6.050	6.170	5.950	0.180	3.066%	15.41万	0.00亿	0.000%
2026-07-09	5.810	5.870	5.900	5.740	0.070	1.207%	7.88万	0.00亿	0.000%
2026-07-08	5.790	5.800	5.860	5.730	0.010	0.173%	6.41万	0.00亿	0.000%
2026-07-07	5.850	5.790	5.890	5.770	-0.080	-1.363%	8.08万	0.00亿	0.000%
2026-07-06	5.950	5.870	5.980	5.870	-0.050	-0.845%	8.91万	0.00亿	0.000%
2026-07-03	5.790	5.920	5.990	5.760	0.120	2.069%	12.85万	0.00亿	0.000%
2026-07-02	5.740	5.800	5.930	5.730	0.040	0.694%	13.93万	0.00亿	0.000%
2026-07-01	5.730	5.760	5.880	5.720	0.010	0.174%	11.22万	0.00亿	0.000%
2026-06-30	5.590	5.750	5.760	5.540	0.130	2.313%	10.64万	0.00亿	0.000%
2026-06-29	5.650	5.620	5.690	5.480	-0.060	-1.056%	12.48万	0.00亿	0.000%
2026-06-26	5.810	5.680	5.870	5.670	-0.140	-2.405%	9.36万	0.00亿	0.000%
2026-06-25	5.910	5.820	5.980	5.770	-0.090	-1.523%	8.96万	0.00亿	0.000%
2026-06-24	6.010	5.910	6.050	5.820	-0.160	-2.636%	10.70万	0.00亿	0.000%
2026-06-23	6.040	6.070	6.170	5.990	0.010	0.165%	10.90万	0.00亿	0.000%
2026-06-22	6.070	6.060	6.070	5.780	0.010	0.165%	12.70万	0.00亿	0.000%
2026-06-18	6.070	6.050	6.150	5.970	-0.020	-0.329%	8.88万	0.00亿	0.000%
2026-06-17	6.170	6.070	6.170	6.030	-0.130	-2.097%	8.24万	0.00亿	0.000%
2026-06-16	6.140	6.200	6.210	6.020	0.050	0.813%	9.45万	0.00亿	0.000%
2026-06-15	6.120	6.150	6.220	6.090	0.030	0.490%	10.01万	0.00亿	0.000%
2026-06-12	6.100	6.120	6.160	6.040	0.080	1.325%	8.52万	0.00亿	0.000%
2026-06-11	6.120	6.040	6.160	5.850	-0.150	-2.423%	15.18万	0.00亿	0.000%
2026-06-10	6.270	6.190	6.300	6.110	-0.110	-1.746%	9.24万	0.00亿	0.000%
2026-06-09	6.250	6.300	6.340	6.240	0.090	1.449%	8.02万	0.00亿	0.000%
2026-06-08	6.300	6.210	6.420	6.130	-0.240	-3.721%	11.78万	0.00亿	0.000%
2026-06-05	6.400	6.450	6.560	6.370	0.040	0.624%	9.63万	0.00亿	0.000%
2026-06-04	6.450	6.410	6.510	6.350	-0.080	-1.233%	9.69万	0.00亿	0.000%
2026-06-03	6.540	6.490	6.620	6.470	-0.060	-0.916%	9.52万	0.00亿	0.000%
2026-06-02	6.700	6.550	6.700	6.520	-0.150	-2.239%	10.25万	0.00亿	0.000%
2026-06-01	6.580	6.700	6.750	6.480	0.160	2.446%	12.12万	0.00亿	0.000%
2026-05-29	6.670	6.540	6.720	6.540	-0.144	-2.154%	14.92万	0.00亿	0.000%
2026-05-28	6.684	6.684	6.734	6.524	-0.060	-0.890%	17.59万	0.00亿	0.000%
2026-05-27	6.774	6.744	6.964	6.654	-0.050	-0.736%	19.80万	0.00亿	0.000%
2026-05-26	6.814	6.794	6.944	6.604	-0.060	-0.875%	14.44万	0.00亿	0.000%
2026-05-25	6.754	6.854	6.884	6.744	0.100	1.481%	9.18万	0.00亿	0.000%
2026-05-22	6.644	6.754	6.804	6.554	0.130	1.963%	10.44万	0.00亿	0.000%
2026-05-21	6.854	6.624	6.954	6.604	-0.200	-2.931%	13.02万	0.00亿	0.000%
2026-05-20	6.964	6.824	6.984	6.804	-0.170	-2.431%	12.00万	0.00亿	0.000%
2026-05-19	6.894	6.994	6.994	6.864	0.100	1.451%	10.38万	0.00亿	0.000%
2026-05-18	6.824	6.894	6.914	6.794	0.040	0.584%	12.22万	0.00亿	0.000%
2026-05-15	6.984	6.854	6.994	6.814	-0.100	-1.438%	11.58万	0.00亿	0.000%
2026-05-14	7.164	6.954	7.164	6.954	-0.190	-2.660%	11.91万	0.00亿	0.000%
2026-05-13	7.094	7.144	7.184	7.034	0.060	0.847%	10.69万	0.00亿	0.000%
2026-05-12	7.224	7.084	7.224	7.074	-0.140	-1.938%	12.20万	0.00亿	0.000%
2026-05-11	7.244	7.224	7.274	7.174	0.000	0.000%	11.80万	0.00亿	0.000%
2026-05-08	7.154	7.224	7.264	7.144	0.050	0.697%	11.58万	0.00亿	0.000%
2026-05-07	7.234	7.174	7.264	7.154	-0.020	-0.278%	11.85万	0.00亿	0.000%
2026-05-06	7.174	7.194	7.244	7.164	0.030	0.419%	14.96万	0.00亿	0.000%
2026-04-30	7.054	7.164	7.244	7.054	0.090	1.272%	16.43万	0.00亿	0.000%
2026-04-29	6.974	7.074	7.114	6.964	0.040	0.569%	10.69万	0.00亿	0.000%
2026-04-28	7.114	7.034	7.174	7.004	-0.130	-1.815%	12.62万	0.00亿	0.000%
2026-04-27	7.014	7.164	7.184	6.884	0.150	2.139%	19.35万	0.00亿	0.000%
2026-04-24	6.934	7.014	7.064	6.894	0.050	0.718%	13.77万	0.00亿	0.000%
2026-04-23	7.044	6.964	7.074	6.944	-0.100	-1.416%	12.18万	0.00亿	0.000%
2026-04-22	6.884	7.064	7.104	6.854	0.180	2.615%	19.12万	0.00亿	0.000%
2026-04-21	6.934	6.884	6.964	6.824	-0.080	-1.149%	8.77万	0.00亿	0.000%
2026-04-20	6.924	6.964	6.984	6.924	0.020	0.288%	8.93万	0.00亿	0.000%
2026-04-17	7.004	6.944	7.034	6.914	-0.090	-1.279%	10.92万	0.00亿	0.000%
2026-04-16	6.954	7.034	7.064	6.924	0.080	1.150%	10.86万	0.00亿	0.000%
2026-04-15	7.054	6.954	7.054	6.944	-0.030	-0.430%	8.42万	0.00亿	0.000%
2026-04-14	7.054	6.984	7.104	6.914	0.070	1.012%	10.83万	0.00亿	0.000%
2026-04-13	6.914	6.914	6.964	6.874	0.000	0.000%	7.44万	0.00亿	0.000%
2026-04-10	6.944	6.944	6.994	6.924	0.000	0.000%	10.33万	0.00亿	0.000%
2026-04-09	6.854	6.884	6.974	6.804	0.000	0.000%	14.03万	0.00亿	0.000%
2026-04-08	6.764	6.874	6.894	6.734	0.000	0.000%	12.63万	0.00亿	0.000%
2026-04-07	6.554	6.634	6.674	6.514	0.000	0.000%	7.78万	0.00亿	0.000%
2026-04-03	6.734	6.544	6.784	6.544	0.000	0.000%	8.15万	0.00亿	0.000%
2026-04-02	6.804	6.704	6.854	6.654	0.000	0.000%	8.51万	0.00亿	0.000%
2026-04-01	6.814	6.824	6.854	6.754	0.000	0.000%	7.95万	0.00亿	0.000%