新五丰（600975）历史行情
以下为新五丰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 | 5.080 | 4.980 | 5.100 | 4.970 | -0.110 | -2.161% | 1,070.84万 | 0.54亿 | 0.857% |
| 2026-10-13 | 5.070 | 5.090 | 5.140 | 5.050 | -0.030 | -0.590% | 9.81万 | 0.50亿 | 0.780% |
| 2026-10-12 | 5.160 | 5.120 | 5.230 | 5.100 | -0.060 | -1.160% | 11.71万 | 0.60亿 | 0.940% |
| 2026-10-09 | 5.100 | 5.180 | 5.180 | 5.080 | 0.090 | 1.770% | 12.77万 | 0.66亿 | 1.020% |
| 2026-10-08 | 5.150 | 5.090 | 5.200 | 5.060 | -0.100 | -1.930% | 12.52万 | 0.64亿 | 1.000% |
| 2026-10-07 | 5.210 | 5.190 | 5.260 | 5.150 | -0.030 | -0.575% | 1,181.80万 | 0.61亿 | 0.946% |
| 2026-10-06 | 5.210 | 5.190 | 5.260 | 5.150 | -0.030 | -0.575% | 1,181.80万 | 0.61亿 | 0.946% |
| 2026-10-05 | 5.210 | 5.190 | 5.260 | 5.150 | -0.030 | -0.575% | 1,181.80万 | 0.61亿 | 0.946% |
| 2026-10-02 | 5.210 | 5.190 | 5.260 | 5.150 | -0.030 | -0.575% | 1,181.80万 | 0.61亿 | 0.946% |
| 2026-10-01 | 5.210 | 5.190 | 5.260 | 5.150 | -0.030 | -0.575% | 1,181.80万 | 0.61亿 | 0.946% |
| 2026-09-30 | 5.210 | 5.190 | 5.260 | 5.150 | -0.030 | -0.570% | 11.82万 | 0.61亿 | 0.950% |
| 2026-09-29 | 5.080 | 5.220 | 5.250 | 5.050 | 0.120 | 2.350% | 17.68万 | 0.91亿 | 1.410% |
| 2026-09-28 | 5.090 | 5.100 | 5.140 | 4.950 | 0.020 | 0.390% | 18.86万 | 0.95亿 | 1.510% |
| 2026-09-27 | 5.140 | 5.080 | 5.170 | 5.050 | -0.080 | -1.550% | 1,816.69万 | 0.92亿 | 1.454% |
| 2026-09-24 | 5.140 | 5.080 | 5.170 | 5.050 | -0.080 | -1.550% | 18.17万 | 0.92亿 | 1.450% |
| 2026-09-23 | 5.260 | 5.160 | 5.310 | 5.140 | -0.130 | -2.460% | 18.04万 | 0.94亿 | 1.440% |
| 2026-09-22 | 5.290 | 5.290 | 5.360 | 5.190 | -0.050 | -0.940% | 23.74万 | 1.25亿 | 1.900% |
| 2026-09-21 | 5.180 | 5.340 | 5.350 | 5.150 | 0.130 | 2.500% | 27.60万 | 1.46亿 | 2.210% |
| 2026-09-18 | 5.170 | 5.210 | 5.240 | 5.110 | 0.010 | 0.190% | 21.99万 | 1.14亿 | 1.760% |
| 2026-09-17 | 5.160 | 5.200 | 5.230 | 5.100 | -0.010 | -0.190% | 24.78万 | 1.28亿 | 1.980% |
| 2026-09-16 | 5.310 | 5.210 | 5.310 | 5.130 | -0.050 | -0.950% | 25.68万 | 1.34亿 | 2.050% |
| 2026-09-15 | 5.410 | 5.260 | 5.670 | 5.250 | -0.110 | -2.050% | 39.64万 | 2.14亿 | 3.170% |
| 2026-09-14 | 5.530 | 5.370 | 5.540 | 5.340 | -0.160 | -2.890% | 29.80万 | 1.61亿 | 2.380% |
| 2026-09-11 | 5.550 | 5.530 | 5.710 | 5.480 | -0.090 | -1.600% | 35.59万 | 1.97亿 | 2.850% |
| 2026-09-10 | 5.820 | 5.620 | 5.850 | 5.600 | -0.270 | -4.580% | 51.27万 | 2.91亿 | 4.100% |
| 2026-09-09 | 5.800 | 5.890 | 6.000 | 5.730 | 0.040 | 0.680% | 61.54万 | 3.62亿 | 4.920% |
| 2026-09-08 | 5.920 | 5.850 | 5.970 | 5.680 | -0.050 | -0.850% | 88.23万 | 5.15亿 | 7.060% |
| 2026-09-07 | 5.700 | 5.900 | 6.140 | 5.620 | 0.310 | 5.550% | 121.83万 | 7.11亿 | 9.750% |
| 2026-09-04 | 5.100 | 5.590 | 5.590 | 5.040 | 0.510 | 10.040% | 57.59万 | 3.15亿 | 4.610% |
| 2026-09-03 | 5.150 | 5.080 | 5.170 | 5.040 | -0.050 | -0.970% | 11.26万 | 0.57亿 | 0.900% |
| 2026-09-02 | 5.230 | 5.130 | 5.240 | 5.120 | -0.120 | -2.290% | 13.33万 | 0.69亿 | 1.070% |
| 2026-09-01 | 5.200 | 5.250 | 5.300 | 5.180 | 0.040 | 0.770% | 15.71万 | 0.83亿 | 1.260% |
| 2026-08-31 | 5.250 | 5.210 | 5.290 | 5.170 | -0.010 | -0.190% | 18.18万 | 0.95亿 | 1.450% |
| 2026-08-28 | 5.100 | 5.220 | 5.220 | 5.050 | 0.130 | 2.550% | 20.38万 | 1.05亿 | 1.630% |
| 2026-08-27 | 5.020 | 5.090 | 5.110 | 5.020 | 0.040 | 0.790% | 15.69万 | 0.80亿 | 1.260% |
| 2026-08-26 | 4.980 | 5.050 | 5.090 | 4.960 | 0.060 | 1.200% | 14.77万 | 0.75亿 | 1.180% |
| 2026-08-25 | 4.840 | 4.990 | 5.000 | 4.840 | 0.140 | 2.890% | 17.76万 | 0.88亿 | 1.420% |
| 2026-08-24 | 4.880 | 4.850 | 4.890 | 4.770 | -0.050 | -1.020% | 11.40万 | 0.55亿 | 0.910% |
| 2026-08-21 | 4.960 | 4.900 | 4.970 | 4.850 | -0.100 | -2.000% | 13.34万 | 0.65亿 | 1.070% |
| 2026-08-20 | 4.890 | 5.000 | 5.010 | 4.870 | 0.090 | 1.830% | 13.53万 | 0.67亿 | 1.080% |
| 2026-08-19 | 5.040 | 4.910 | 5.060 | 4.880 | -0.140 | -2.770% | 17.06万 | 0.85亿 | 1.370% |
| 2026-08-18 | 4.930 | 5.050 | 5.090 | 4.930 | 0.100 | 2.020% | 19.29万 | 0.97亿 | 1.540% |
| 2026-08-17 | 4.900 | 4.950 | 5.010 | 4.860 | 0.070 | 1.430% | 11.07万 | 0.55亿 | 0.890% |
| 2026-08-14 | 4.970 | 4.880 | 4.970 | 4.830 | -0.100 | -2.010% | 13.16万 | 0.64亿 | 1.050% |
| 2026-08-13 | 4.920 | 4.980 | 5.010 | 4.870 | 0.040 | 0.810% | 13.02万 | 0.64亿 | 1.040% |
| 2026-08-12 | 4.910 | 4.940 | 4.960 | 4.870 | -0.010 | -0.200% | 10.17万 | 0.50亿 | 0.810% |
| 2026-08-11 | 5.040 | 4.950 | 5.060 | 4.930 | -0.090 | -1.790% | 11.19万 | 0.56亿 | 0.900% |
| 2026-08-10 | 4.930 | 5.040 | 5.070 | 4.910 | 0.110 | 2.230% | 16.66万 | 0.84亿 | 1.330% |
| 2026-08-07 | 4.960 | 4.930 | 4.960 | 4.850 | -0.040 | -0.800% | 9.83万 | 0.48亿 | 0.790% |
| 2026-08-06 | 4.960 | 4.970 | 5.000 | 4.870 | 0.000 | 0.000% | 9.30万 | 0.46亿 | 0.740% |
| 2026-08-05 | 4.890 | 4.970 | 5.020 | 4.890 | 0.060 | 1.220% | 11.03万 | 0.55亿 | 0.880% |
| 2026-08-04 | 4.980 | 4.910 | 5.000 | 4.860 | -0.060 | -1.210% | 9.16万 | 0.45亿 | 0.730% |
| 2026-08-03 | 4.930 | 4.970 | 5.000 | 4.890 | 0.060 | 1.220% | 9.44万 | 0.47亿 | 0.760% |
| 2026-07-31 | 4.870 | 4.910 | 4.920 | 4.820 | 0.050 | 1.030% | 8.34万 | 0.41亿 | 0.670% |
| 2026-07-30 | 4.820 | 4.860 | 4.960 | 4.810 | 0.010 | 0.210% | 10.97万 | 0.54亿 | 0.880% |
| 2026-07-29 | 4.780 | 4.850 | 4.870 | 4.770 | 0.050 | 1.040% | 10.18万 | 0.49亿 | 0.810% |
| 2026-07-28 | 4.770 | 4.800 | 4.850 | 4.750 | 0.030 | 0.630% | 10.50万 | 0.51亿 | 0.840% |
| 2026-07-27 | 4.720 | 4.770 | 4.820 | 4.690 | 0.040 | 0.850% | 8.99万 | 0.43亿 | 0.720% |
| 2026-07-24 | 4.860 | 4.730 | 4.910 | 4.730 | -0.170 | -3.470% | 9.46万 | 0.45亿 | 0.760% |
| 2026-07-23 | 4.900 | 4.900 | 4.910 | 4.830 | -0.010 | -0.200% | 9.37万 | 0.46亿 | 0.750% |
| 2026-07-22 | 4.810 | 4.910 | 4.950 | 4.760 | 0.070 | 1.450% | 13.91万 | 0.68亿 | 1.110% |
| 2026-07-21 | 4.950 | 4.840 | 4.980 | 4.740 | -0.100 | -2.020% | 23.71万 | 1.14亿 | 1.900% |
| 2026-07-20 | 5.110 | 4.940 | 5.140 | 4.880 | -0.180 | -3.520% | 26.85万 | 1.34亿 | 2.150% |
| 2026-07-17 | 5.090 | 5.120 | 5.160 | 4.980 | -0.020 | -0.390% | 17.05万 | 0.87亿 | 1.360% |
| 2026-07-16 | 5.070 | 5.140 | 5.240 | 5.050 | 0.030 | 0.590% | 17.78万 | 0.91亿 | 1.420% |
| 2026-07-15 | 5.010 | 5.110 | 5.300 | 5.000 | 0.000 | 0.000% | 21.23万 | 1.10亿 | 1.700% |
| 2026-07-14 | 5.080 | 5.110 | 5.150 | 5.040 | -0.080 | -1.540% | 15.62万 | 0.79亿 | 1.250% |
| 2026-07-13 | 5.080 | 5.190 | 5.230 | 5.030 | 0.020 | 0.390% | 26.13万 | 1.34亿 | 2.090% |
| 2026-07-10 | 4.900 | 5.170 | 5.170 | 4.790 | 0.230 | 4.660% | 25.75万 | 1.30亿 | 2.060% |
| 2026-07-09 | 4.750 | 4.940 | 5.000 | 4.720 | 0.150 | 3.130% | 18.58万 | 0.91亿 | 1.490% |
| 2026-07-08 | 4.950 | 4.790 | 4.950 | 4.740 | -0.160 | -3.230% | 14.09万 | 0.68亿 | 1.130% |
| 2026-07-07 | 4.920 | 4.950 | 5.040 | 4.870 | -0.030 | -0.600% | 20.32万 | 1.00亿 | 1.630% |
| 2026-07-06 | 4.880 | 4.980 | 5.010 | 4.800 | 0.170 | 3.530% | 30.37万 | 1.50亿 | 2.430% |
| 2026-07-03 | 4.720 | 4.810 | 4.820 | 4.660 | 0.070 | 1.480% | 21.96万 | 1.05亿 | 1.760% |
| 2026-07-02 | 4.770 | 4.740 | 4.950 | 4.730 | 0.000 | 0.000% | 36.96万 | 1.78亿 | 2.960% |
| 2026-07-01 | 4.310 | 4.740 | 4.740 | 4.280 | 0.430 | 9.980% | 27.85万 | 1.28亿 | 2.230% |
| 2026-06-30 | 4.330 | 4.310 | 4.410 | 4.260 | -0.070 | -1.600% | 11.27万 | 0.49亿 | 0.900% |
| 2026-06-29 | 4.250 | 4.380 | 4.430 | 4.210 | 0.130 | 3.060% | 18.18万 | 0.79亿 | 1.450% |
| 2026-06-26 | 4.230 | 4.250 | 4.400 | 4.190 | 0.010 | 0.240% | 16.04万 | 0.69亿 | 1.280% |
| 2026-06-25 | 4.280 | 4.240 | 4.290 | 4.200 | -0.070 | -1.620% | 9.11万 | 0.39亿 | 0.730% |
| 2026-06-24 | 4.500 | 4.310 | 4.530 | 4.300 | -0.210 | -4.650% | 10.53万 | 0.46亿 | 0.840% |
| 2026-06-23 | 4.430 | 4.520 | 4.600 | 4.420 | 0.110 | 2.490% | 13.50万 | 0.61亿 | 1.080% |
| 2026-06-22 | 4.390 | 4.410 | 4.420 | 4.270 | 0.000 | 0.000% | 13.21万 | 0.57亿 | 1.060% |
| 2026-06-18 | 4.460 | 4.410 | 4.470 | 4.400 | -0.070 | -1.560% | 10.23万 | 0.45亿 | 0.820% |
| 2026-06-17 | 4.590 | 4.480 | 4.600 | 4.460 | -0.130 | -2.820% | 11.39万 | 0.51亿 | 0.910% |
| 2026-06-16 | 4.730 | 4.610 | 4.740 | 4.590 | -0.140 | -2.950% | 13.04万 | 0.60亿 | 1.040% |
| 2026-06-15 | 4.790 | 4.750 | 4.830 | 4.700 | 0.000 | 0.000% | 10.40万 | 0.50亿 | 0.830% |
| 2026-06-12 | 4.780 | 4.750 | 4.840 | 4.710 | -0.040 | -0.840% | 12.62万 | 0.60亿 | 1.010% |
| 2026-06-11 | 4.790 | 4.790 | 4.880 | 4.720 | 0.000 | 0.000% | 9.31万 | 0.45亿 | 0.750% |
| 2026-06-10 | 4.750 | 4.790 | 4.830 | 4.740 | 0.010 | 0.210% | 6.91万 | 0.33亿 | 0.550% |
| 2026-06-09 | 4.850 | 4.780 | 4.860 | 4.740 | -0.060 | -1.240% | 6.26万 | 0.30亿 | 0.500% |
| 2026-06-08 | 4.800 | 4.840 | 4.920 | 4.740 | 0.020 | 0.410% | 9.36万 | 0.45亿 | 0.750% |
| 2026-06-05 | 4.820 | 4.820 | 4.880 | 4.750 | -0.010 | -0.210% | 8.11万 | 0.39亿 | 0.650% |
| 2026-06-04 | 4.950 | 4.830 | 5.020 | 4.800 | -0.130 | -2.620% | 10.06万 | 0.49亿 | 0.810% |
| 2026-06-03 | 5.010 | 4.960 | 5.020 | 4.920 | -0.050 | -1.000% | 8.68万 | 0.43亿 | 0.690% |
| 2026-06-02 | 5.110 | 5.010 | 5.120 | 5.000 | -0.100 | -1.960% | 7.47万 | 0.38亿 | 0.600% |
| 2026-06-01 | 5.000 | 5.110 | 5.120 | 4.970 | 0.090 | 1.790% | 8.79万 | 0.45亿 | 0.700% |
| 2026-05-29 | 4.970 | 5.020 | 5.040 | 4.910 | 0.040 | 0.800% | 10.72万 | 0.53亿 | 0.860% |
| 2026-05-28 | 5.110 | 4.980 | 5.150 | 4.920 | -0.140 | -2.730% | 13.25万 | 0.66亿 | 1.060% |
| 2026-05-27 | 5.210 | 5.120 | 5.230 | 5.080 | -0.080 | -1.540% | 12.76万 | 0.65亿 | 1.020% |
| 2026-05-26 | 5.230 | 5.200 | 5.250 | 5.180 | -0.050 | -0.950% | 8.43万 | 0.44亿 | 0.670% |
| 2026-05-25 | 5.240 | 5.250 | 5.260 | 5.190 | -0.020 | -0.380% | 9.04万 | 0.47亿 | 0.720% |
| 2026-05-22 | 5.300 | 5.270 | 5.380 | 5.240 | -0.030 | -0.570% | 10.24万 | 0.54亿 | 0.820% |
| 2026-05-21 | 5.420 | 5.300 | 5.460 | 5.270 | -0.120 | -2.210% | 15.39万 | 0.83亿 | 1.230% |
| 2026-05-20 | 5.490 | 5.420 | 5.530 | 5.380 | -0.070 | -1.280% | 9.18万 | 0.50亿 | 0.730% |
| 2026-05-19 | 5.380 | 5.490 | 5.540 | 5.360 | 0.100 | 1.860% | 12.90万 | 0.70亿 | 1.030% |
| 2026-05-18 | 5.540 | 5.390 | 5.560 | 5.340 | -0.150 | -2.710% | 18.02万 | 0.97亿 | 1.440% |
| 2026-05-15 | 5.590 | 5.540 | 5.630 | 5.480 | -0.100 | -1.770% | 19.33万 | 1.07亿 | 1.550% |
| 2026-05-14 | 5.450 | 5.640 | 5.700 | 5.440 | 0.170 | 3.110% | 31.44万 | 1.76亿 | 2.520% |
| 2026-05-13 | 5.460 | 5.470 | 5.480 | 5.410 | 0.030 | 0.550% | 7.92万 | 0.43亿 | 0.630% |
| 2026-05-12 | 5.630 | 5.440 | 5.640 | 5.410 | -0.200 | -3.550% | 23.55万 | 1.29亿 | 1.880% |
| 2026-05-11 | 5.530 | 5.640 | 5.690 | 5.500 | 0.110 | 1.990% | 21.37万 | 1.20亿 | 1.710% |
| 2026-05-08 | 5.620 | 5.530 | 5.630 | 5.520 | -0.060 | -1.070% | 10.42万 | 0.58亿 | 0.830% |
| 2026-05-07 | 5.670 | 5.590 | 5.700 | 5.570 | -0.080 | -1.410% | 14.39万 | 0.81亿 | 1.150% |
| 2026-05-06 | 5.600 | 5.670 | 5.680 | 5.580 | 0.050 | 0.890% | 13.17万 | 0.74亿 | 1.050% |
| 2026-04-30 | 5.590 | 5.620 | 5.690 | 5.560 | 0.010 | 0.180% | 14.10万 | 0.79亿 | 1.130% |
| 2026-04-29 | 5.470 | 5.610 | 5.710 | 5.460 | 0.120 | 2.190% | 19.00万 | 1.07亿 | 1.520% |
| 2026-04-28 | 5.410 | 5.490 | 5.500 | 5.390 | 0.060 | 1.100% | 12.50万 | 0.68亿 | 1.000% |
| 2026-04-27 | 5.460 | 5.430 | 5.480 | 5.390 | -0.050 | -0.910% | 9.88万 | 0.54亿 | 0.790% |
| 2026-04-24 | 5.590 | 5.480 | 5.600 | 5.460 | -0.120 | -2.140% | 11.56万 | 0.64亿 | 0.930% |
| 2026-04-23 | 5.630 | 5.600 | 5.670 | 5.530 | -0.060 | -1.060% | 14.41万 | 0.81亿 | 1.150% |
| 2026-04-22 | 5.670 | 5.660 | 5.780 | 5.650 | -0.020 | -0.350% | 14.69万 | 0.84亿 | 1.180% |
| 2026-04-21 | 5.720 | 5.680 | 5.750 | 5.670 | -0.050 | -0.870% | 11.51万 | 0.66亿 | 0.920% |
| 2026-04-20 | 5.710 | 5.730 | 5.770 | 5.650 | 0.020 | 0.350% | 15.33万 | 0.87亿 | 1.230% |
| 2026-04-17 | 5.730 | 5.710 | 5.730 | 5.650 | -0.040 | -0.700% | 13.97万 | 0.79亿 | 1.120% |
| 2026-04-16 | 5.780 | 5.750 | 5.810 | 5.700 | -0.030 | -0.520% | 13.42万 | 0.77亿 | 1.070% |
| 2026-04-15 | 5.750 | 5.780 | 5.810 | 5.660 | 0.000 | 0.000% | 26.86万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.530 | 5.770 | 5.790 | 5.480 | 0.210 | 3.777% | 40.49万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.410 | 5.560 | 5.580 | 5.390 | 0.000 | 0.000% | 23.42万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.420 | 5.410 | 5.460 | 5.390 | 0.000 | 0.000% | 10.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.450 | 5.410 | 5.510 | 5.390 | 0.000 | 0.000% | 11.15万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.410 | 5.480 | 5.480 | 5.410 | 0.000 | 0.000% | 16.35万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.230 | 5.450 | 5.470 | 5.180 | 0.000 | 0.000% | 24.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.430 | 5.270 | 5.430 | 5.220 | 0.000 | 0.000% | 17.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.360 | 5.450 | 5.500 | 5.340 | 0.000 | 0.000% | 20.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.390 | 5.360 | 5.400 | 5.320 | 0.000 | 0.000% | 10.33万 | 0.00亿 | 0.000% |