新宝股份（002705）历史行情

以下为新宝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
2026-10-08	11.640	11.590	11.860	11.510	-0.030	-0.258%	8.68万	0.00亿	0.000%
2026-10-07	11.560	11.620	11.800	11.510	0.060	0.519%	761.34万	0.88亿	0.942%
2026-10-06	11.560	11.620	11.800	11.510	0.060	0.519%	761.34万	0.88亿	0.942%
2026-10-05	11.560	11.620	11.800	11.510	0.060	0.519%	761.34万	0.88亿	0.942%
2026-10-02	11.560	11.620	11.800	11.510	0.060	0.519%	761.34万	0.88亿	0.942%
2026-10-01	11.560	11.620	11.800	11.510	0.060	0.519%	761.34万	0.88亿	0.942%
2026-09-30	11.560	11.620	11.800	11.510	0.060	0.519%	7.61万	0.00亿	0.000%
2026-09-29	11.930	11.560	11.930	11.460	-0.420	-3.506%	14.15万	0.00亿	0.000%
2026-09-28	12.010	11.980	12.380	11.870	0.210	1.784%	21.41万	0.00亿	0.000%
2026-09-27	11.650	11.770	11.810	11.610	0.090	0.771%	697.33万	0.82亿	0.863%
2026-09-24	11.650	11.770	11.810	11.610	0.090	0.771%	6.97万	0.00亿	0.000%
2026-09-23	11.800	11.680	11.890	11.610	-0.110	-0.933%	6.15万	0.00亿	0.000%
2026-09-22	11.710	11.790	11.990	11.650	0.110	0.942%	8.92万	0.00亿	0.000%
2026-09-21	11.780	11.680	11.990	11.550	0.000	0.000%	9.66万	0.00亿	0.000%
2026-09-18	11.500	11.680	11.950	11.430	0.280	2.456%	13.12万	0.00亿	0.000%
2026-09-17	11.250	11.400	11.470	11.150	0.210	1.877%	8.54万	0.00亿	0.000%
2026-09-16	11.090	11.190	11.220	10.880	0.110	0.993%	5.71万	0.00亿	0.000%
2026-09-15	11.160	11.080	11.190	11.030	-0.060	-0.539%	2.01万	0.00亿	0.000%
2026-09-14	11.100	11.140	11.220	11.020	0.040	0.360%	3.05万	0.00亿	0.000%
2026-09-11	11.120	11.100	11.180	10.970	-0.100	-0.893%	3.57万	0.00亿	0.000%
2026-09-10	11.250	11.200	11.280	11.160	-0.070	-0.621%	2.17万	0.00亿	0.000%
2026-09-09	11.390	11.270	11.400	11.260	-0.120	-1.054%	2.68万	0.00亿	0.000%
2026-09-08	11.350	11.390	11.520	11.310	0.040	0.352%	4.66万	0.00亿	0.000%
2026-09-07	11.140	11.350	11.370	11.110	0.200	1.794%	4.30万	0.00亿	0.000%
2026-09-04	11.000	11.150	11.230	11.000	0.180	1.641%	4.63万	0.00亿	0.000%
2026-09-03	11.100	10.970	11.110	10.970	-0.080	-0.724%	3.58万	0.00亿	0.000%
2026-09-02	11.220	11.050	11.220	10.990	-0.190	-1.690%	4.38万	0.00亿	0.000%
2026-09-01	11.200	11.240	11.300	11.160	0.040	0.357%	3.81万	0.00亿	0.000%
2026-08-31	11.250	11.200	11.290	11.140	-0.090	-0.797%	3.51万	0.00亿	0.000%
2026-08-28	11.260	11.290	11.320	11.220	0.030	0.266%	3.35万	0.00亿	0.000%
2026-08-27	11.230	11.260	11.290	11.170	-0.030	-0.266%	3.31万	0.00亿	0.000%
2026-08-26	11.260	11.290	11.370	11.200	0.010	0.089%	4.36万	0.00亿	0.000%
2026-08-25	11.060	11.280	11.310	11.010	0.250	2.267%	5.68万	0.00亿	0.000%
2026-08-24	11.210	11.030	11.210	11.000	-0.170	-1.518%	4.06万	0.00亿	0.000%
2026-08-21	11.290	11.200	11.300	11.110	-0.100	-0.885%	4.77万	0.00亿	0.000%
2026-08-20	11.370	11.300	11.440	11.300	-0.020	-0.177%	4.13万	0.00亿	0.000%
2026-08-19	11.370	11.320	11.490	11.290	-0.130	-1.135%	5.17万	0.00亿	0.000%
2026-08-18	11.620	11.450	11.670	11.400	-0.230	-1.969%	6.54万	0.00亿	0.000%
2026-08-17	11.560	11.680	11.690	11.410	0.110	0.951%	4.85万	0.00亿	0.000%
2026-08-14	11.720	11.570	11.750	11.530	-0.170	-1.448%	6.12万	0.00亿	0.000%
2026-08-13	11.940	11.740	11.940	11.730	-0.200	-1.675%	7.40万	0.00亿	0.000%
2026-08-12	11.900	11.940	11.960	11.830	-0.010	-0.084%	5.78万	0.00亿	0.000%
2026-08-11	12.040	11.950	12.170	11.880	-0.080	-0.665%	7.00万	0.00亿	0.000%
2026-08-10	12.060	12.030	12.140	11.940	-0.030	-0.249%	10.97万	0.00亿	0.000%
2026-08-07	12.180	12.060	12.180	11.860	-0.250	-2.031%	17.16万	0.00亿	0.000%
2026-08-06	11.810	12.310	12.330	11.670	0.680	5.847%	27.18万	0.00亿	0.000%
2026-08-05	11.620	11.630	11.660	11.490	0.000	0.000%	7.22万	0.00亿	0.000%
2026-08-04	11.900	11.630	11.910	11.600	-0.220	-1.857%	7.52万	0.00亿	0.000%
2026-08-03	11.870	11.850	11.960	11.760	0.020	0.169%	5.62万	0.00亿	0.000%
2026-07-31	11.680	11.830	11.900	11.610	0.050	0.424%	9.25万	0.00亿	0.000%
2026-07-30	11.510	11.780	11.910	11.430	0.280	2.435%	10.63万	0.00亿	0.000%
2026-07-29	11.360	11.500	11.570	11.350	0.150	1.322%	9.08万	0.00亿	0.000%
2026-07-28	11.250	11.350	11.400	11.150	0.090	0.799%	4.68万	0.00亿	0.000%
2026-07-27	10.890	11.260	11.320	10.890	0.150	1.350%	5.06万	0.00亿	0.000%
2026-07-24	11.480	11.110	11.500	11.070	-0.220	-1.942%	5.95万	0.00亿	0.000%
2026-07-23	11.210	11.330	11.360	11.150	0.070	0.622%	4.71万	0.00亿	0.000%
2026-07-22	11.450	11.260	11.470	11.120	-0.240	-2.087%	9.31万	0.00亿	0.000%
2026-07-21	11.380	11.500	11.630	11.330	0.070	0.612%	9.02万	0.00亿	0.000%
2026-07-20	11.280	11.430	11.500	11.220	0.150	1.330%	7.13万	0.00亿	0.000%
2026-07-17	11.530	11.280	11.690	11.250	-0.260	-2.253%	7.56万	0.00亿	0.000%
2026-07-16	11.320	11.540	11.590	11.270	0.160	1.406%	6.90万	0.00亿	0.000%
2026-07-15	10.950	11.380	11.380	10.650	0.000	0.000%	10.89万	0.00亿	0.000%
2026-07-14	11.200	11.380	11.450	11.150	0.160	1.426%	5.49万	0.00亿	0.000%
2026-07-13	11.120	11.220	11.350	11.110	-0.010	-0.089%	4.94万	0.00亿	0.000%
2026-07-10	11.060	11.230	11.390	10.900	0.190	1.721%	6.13万	0.00亿	0.000%
2026-07-09	11.260	11.040	11.320	11.000	-0.290	-2.560%	6.41万	0.00亿	0.000%
2026-07-08	11.310	11.330	11.530	11.230	-0.050	-0.439%	4.98万	0.00亿	0.000%
2026-07-07	11.650	11.380	11.770	11.340	-0.280	-2.401%	6.60万	0.00亿	0.000%
2026-07-06	11.530	11.660	11.800	11.530	0.040	0.344%	6.81万	0.00亿	0.000%
2026-07-03	11.300	11.620	11.730	11.250	0.330	2.923%	9.22万	0.00亿	0.000%
2026-07-02	11.290	11.290	11.540	11.200	0.070	0.624%	7.52万	0.00亿	0.000%
2026-07-01	11.110	11.220	11.290	11.020	0.140	1.264%	6.62万	0.00亿	0.000%
2026-06-30	11.010	11.080	11.120	10.830	0.070	0.636%	7.57万	0.00亿	0.000%
2026-06-29	10.770	11.010	11.080	10.580	0.240	2.228%	8.04万	0.00亿	0.000%
2026-06-26	11.000	10.770	11.050	10.680	-0.220	-2.002%	9.00万	0.00亿	0.000%
2026-06-25	11.060	10.990	11.250	10.930	-0.130	-1.169%	8.57万	0.00亿	0.000%
2026-06-24	11.300	11.120	11.360	10.950	-0.180	-1.593%	6.71万	0.00亿	0.000%
2026-06-23	11.300	11.300	11.490	11.250	-0.080	-0.703%	5.94万	0.00亿	0.000%
2026-06-22	11.260	11.380	11.450	10.920	0.070	0.619%	10.48万	0.00亿	0.000%
2026-06-18	11.680	11.310	11.710	11.300	-0.333	-2.860%	8.79万	0.00亿	0.000%
2026-06-17	11.923	11.643	11.923	11.593	-0.300	-2.512%	6.89万	0.00亿	0.000%
2026-06-16	11.883	11.943	12.133	11.763	0.140	1.186%	9.88万	0.00亿	0.000%
2026-06-15	11.713	11.803	11.853	11.623	0.170	1.461%	7.45万	0.00亿	0.000%
2026-06-12	11.753	11.633	11.753	11.493	-0.020	-0.172%	9.40万	0.00亿	0.000%
2026-06-11	11.883	11.653	11.893	11.583	-0.240	-2.018%	7.66万	0.00亿	0.000%
2026-06-10	11.973	11.893	12.153	11.863	-0.120	-0.999%	7.28万	0.00亿	0.000%
2026-06-09	12.043	12.013	12.103	11.853	-0.080	-0.662%	6.81万	0.00亿	0.000%
2026-06-08	11.953	12.093	12.213	11.823	-0.070	-0.576%	7.97万	0.00亿	0.000%
2026-06-05	12.163	12.163	12.353	12.043	-0.030	-0.246%	6.40万	0.00亿	0.000%
2026-06-04	12.263	12.193	12.503	12.083	-0.200	-1.614%	7.19万	0.00亿	0.000%
2026-06-03	12.423	12.393	12.483	12.083	0.000	0.000%	11.19万	0.00亿	0.000%
2026-06-02	12.603	12.393	12.673	12.363	-0.200	-1.588%	7.73万	0.00亿	0.000%
2026-06-01	12.363	12.593	12.653	12.253	0.000	0.000%	10.09万	0.00亿	0.000%
2026-05-29	12.053	12.593	12.893	12.003	0.550	4.567%	19.25万	0.00亿	0.000%
2026-05-28	12.263	12.043	12.363	11.893	-0.090	-0.742%	9.46万	0.00亿	0.000%
2026-05-27	12.383	12.133	12.383	12.033	-0.260	-2.098%	9.70万	0.00亿	0.000%
2026-05-26	12.533	12.393	12.563	12.253	-0.140	-1.117%	9.28万	0.00亿	0.000%
2026-05-25	12.863	12.533	12.873	12.433	-0.190	-1.493%	10.87万	0.00亿	0.000%
2026-05-22	13.003	12.723	13.053	12.653	-0.300	-2.304%	13.06万	0.00亿	0.000%
2026-05-21	13.153	13.023	13.363	13.023	-0.070	-0.535%	13.67万	0.00亿	0.000%
2026-05-20	13.063	13.093	13.243	12.843	-0.040	-0.305%	11.39万	0.00亿	0.000%
2026-05-19	13.073	13.133	13.203	12.953	0.170	1.311%	11.24万	0.00亿	0.000%
2026-05-18	13.093	12.963	13.123	12.833	-0.220	-1.669%	11.44万	0.00亿	0.000%
2026-05-15	13.493	13.183	13.553	13.103	-0.300	-2.225%	16.08万	0.00亿	0.000%
2026-05-14	13.803	13.483	13.913	13.303	-0.290	-2.106%	19.34万	0.00亿	0.000%
2026-05-13	13.673	13.773	13.823	13.673	0.010	0.073%	11.77万	0.00亿	0.000%
2026-05-12	14.063	13.763	14.083	13.673	-0.300	-2.133%	18.74万	0.00亿	0.000%
2026-05-11	14.403	14.063	14.453	13.953	-0.420	-2.900%	25.07万	0.00亿	0.000%
2026-05-08	14.283	14.483	14.783	14.193	0.290	2.043%	27.76万	0.00亿	0.000%
2026-05-07	14.233	14.193	14.403	14.143	-0.100	-0.700%	22.75万	0.00亿	0.000%
2026-05-06	14.703	14.293	14.823	14.133	-0.540	-3.641%	35.91万	0.00亿	0.000%
2026-04-30	15.713	14.833	15.773	14.723	-0.870	-5.540%	37.08万	0.00亿	0.000%
2026-04-29	15.143	15.703	16.023	14.803	0.070	0.448%	37.00万	0.00亿	0.000%
2026-04-28	16.363	15.633	16.483	15.423	-0.950	-5.729%	41.63万	0.00亿	0.000%
2026-04-27	17.983	16.583	18.203	16.583	-1.870	-10.134%	48.88万	0.00亿	0.000%
2026-04-24	17.913	18.453	19.083	17.523	0.250	1.373%	47.36万	0.00亿	0.000%
2026-04-23	17.413	18.203	19.383	17.213	0.570	3.233%	58.06万	0.00亿	0.000%
2026-04-22	17.103	17.633	17.693	16.713	0.090	0.513%	37.00万	0.00亿	0.000%
2026-04-21	17.523	17.543	18.173	17.293	-0.230	-1.294%	33.31万	0.00亿	0.000%
2026-04-20	17.283	17.773	17.983	17.243	0.320	1.833%	43.13万	0.00亿	0.000%
2026-04-17	17.003	17.453	18.193	16.803	-0.140	-0.796%	60.45万	0.00亿	0.000%
2026-04-16	17.833	17.593	18.703	17.073	0.550	3.227%	84.69万	0.00亿	0.000%
2026-04-15	15.813	17.043	17.043	15.413	1.580	10.218%	49.71万	0.00亿	0.000%
2026-04-14	14.933	15.463	15.673	14.803	0.650	4.388%	28.16万	0.00亿	0.000%
2026-04-13	14.883	14.813	14.983	14.663	0.000	0.000%	15.75万	0.00亿	0.000%
2026-04-10	14.663	15.083	15.293	14.633	0.000	0.000%	25.74万	0.00亿	0.000%
2026-04-09	14.613	14.633	14.883	14.573	0.000	0.000%	13.98万	0.00亿	0.000%
2026-04-08	14.613	14.763	14.983	14.553	0.000	0.000%	19.57万	0.00亿	0.000%
2026-04-07	14.213	14.393	14.793	14.033	0.000	0.000%	16.11万	0.00亿	0.000%
2026-04-03	14.753	14.163	14.853	14.133	0.000	0.000%	18.11万	0.00亿	0.000%
2026-04-02	14.743	14.723	14.973	14.573	0.000	0.000%	17.49万	0.00亿	0.000%
2026-04-01	14.603	14.903	15.273	14.533	0.000	0.000%	29.43万	0.00亿	0.000%