新宙邦 (300037) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	47.35	48.31	1.19	2.53%	46.16	49.36	235958	112577	4.37%
2025-09-15	47.05	47.12	-0.18	-0.38%	46.37	48.36	198733	94208	3.68%
2025-09-12	49.10	47.30	-1.43	-2.93%	46.98	49.13	213355	101244	3.95%
2025-09-11	47.10	48.73	1.46	3.09%	47.01	49.66	250936	121931	4.64%
2025-09-10	47.39	47.27	-1.36	-2.80%	46.80	48.68	217245	103130	4.02%
2025-09-09	48.50	48.63	-1.27	-2.55%	46.90	49.66	285064	138079	5.28%
2025-09-08	47.89	49.90	2.60	5.50%	46.00	50.48	393800	190454	7.29%
2025-09-05	44.89	47.30	3.29	7.48%	44.06	47.30	343561	158834	6.36%
2025-09-04	44.72	44.01	-0.73	-1.63%	42.90	46.30	251423	112260	4.65%
2025-09-03	45.00	44.74	0.03	0.07%	44.50	46.08	194463	87649	3.60%
2025-09-02	48.00	44.71	-3.58	-7.41%	44.10	48.78	323947	147530	6.00%
2025-09-01	47.20	48.29	1.09	2.31%	46.52	49.80	282316	136613	5.23%
2025-08-29	46.10	47.20	1.33	2.90%	45.18	49.56	343191	162487	6.35%
2025-08-28	44.18	45.87	1.40	3.15%	43.75	46.49	285738	128600	5.29%
2025-08-27	45.00	44.47	-0.77	-1.70%	44.31	47.08	335839	153581	6.22%
2025-08-26	47.00	45.24	-2.14	-4.52%	44.57	47.00	351458	160399	6.51%
2025-08-25	44.34	47.38	4.25	9.85%	43.43	48.95	430033	198054	7.96%
2025-08-22	41.86	43.13	1.27	3.03%	41.11	43.57	303802	129478	5.62%
2025-08-21	41.00	41.86	0.90	2.20%	41.00	43.13	327806	137575	6.07%
2025-08-20	41.70	40.96	-0.74	-1.77%	40.28	41.70	233959	95281	4.33%
2025-08-19	41.56	41.70	0.15	0.36%	41.00	42.90	338674	141208	6.27%
2025-08-18	41.58	41.55	1.59	3.98%	41.23	44.58	561212	239597	10.39%
2025-08-15	38.81	39.96	1.19	3.07%	38.80	41.37	298218	120090	5.52%
2025-08-14	39.17	38.77	-0.02	-0.05%	38.20	40.12	213045	83303	3.94%
2025-08-13	39.01	38.79	-0.56	-1.42%	38.11	39.30	215909	83268	4.00%
2025-08-12	39.58	39.35	0.41	1.05%	38.35	39.77	249737	97309	4.62%
2025-08-11	35.60	38.94	3.98	11.38%	35.39	40.97	420384	159649	7.78%
2025-08-08	35.16	34.96	-0.12	-0.34%	34.52	35.36	89261	31182	1.65%
2025-08-07	34.61	35.08	0.39	1.12%	34.52	36.28	172175	61014	3.19%
2025-08-06	33.67	34.69	0.94	2.79%	33.50	34.77	113379	38857	2.10%
2025-08-05	33.96	33.75	-0.21	-0.62%	33.58	34.14	63243	21352	1.17%
2025-08-04	33.56	33.96	0.30	0.89%	33.28	34.05	58123	19586	1.08%
2025-08-01	33.59	33.66	-0.10	-0.30%	33.45	34.05	53719	18119	0.99%
2025-07-31	34.40	33.76	-0.73	-2.12%	33.44	34.66	95358	32399	1.77%
2025-07-30	35.42	34.49	-1.01	-2.85%	34.30	35.50	119210	41371	2.21%
2025-07-29	35.27	35.50	0.20	0.57%	34.98	35.80	84351	29879	1.56%
2025-07-28	35.50	35.30	-0.21	-0.59%	34.91	35.80	70071	24784	1.30%
2025-07-25	35.60	35.51	-0.10	-0.28%	35.38	35.95	69359	24691	1.28%
2025-07-24	34.69	35.61	0.83	2.39%	34.62	35.86	130713	46309	2.42%
2025-07-23	35.05	34.78	-0.26	-0.74%	34.58	35.33	111342	38896	2.06%
2025-07-22	33.58	35.04	1.47	4.38%	33.44	35.08	174363	60222	3.23%
2025-07-21	33.42	33.57	0.11	0.33%	33.16	33.94	69686	23412	1.29%
2025-07-18	33.50	33.46	-0.09	-0.27%	33.23	33.92	64552	21677	1.19%
2025-07-17	33.00	33.55	0.55	1.67%	32.69	33.64	85172	28227	1.58%
2025-07-16	33.13	33.00	-0.15	-0.45%	32.95	33.29	49949	16538	0.92%
2025-07-15	33.58	33.15	-0.50	-1.49%	32.95	33.74	61847	20553	1.14%
2025-07-14	33.63	33.65	0.13	0.39%	33.53	34.33	58987	19923	1.09%
2025-07-11	33.40	33.52	0.06	0.18%	33.02	33.98	76710	25808	1.42%
2025-07-10	33.38	33.46	0.09	0.27%	33.15	33.67	49656	16567	0.92%
2025-07-09	33.69	33.37	-0.28	-0.83%	33.28	33.77	57174	19158	1.06%
2025-07-08	33.31	33.65	0.46	1.39%	33.01	34.14	75180	25368	1.39%
2025-07-07	33.09	33.19	0.11	0.33%	32.89	33.42	60615	20093	1.12%
2025-07-04	34.00	33.08	-1.14	-3.33%	32.88	34.17	126426	41908	2.34%
2025-07-03	33.30	34.22	0.52	1.54%	33.10	34.32	120586	40775	2.23%
2025-07-02	34.45	33.70	-0.82	-2.38%	33.51	34.49	102225	34567	1.89%
2025-07-01	35.05	34.52	-0.68	-1.93%	34.05	35.05	110162	37934	2.04%
2025-06-30	35.00	35.20	0.20	0.57%	34.40	35.30	102141	35658	1.89%
2025-06-27	35.63	35.00	-0.56	-1.57%	34.81	36.00	134441	47336	2.49%
2025-06-26	34.90	35.56	0.67	1.92%	34.70	36.02	168038	59744	3.11%
2025-06-25	34.98	34.89	-0.10	-0.29%	34.38	35.16	123770	43023	2.29%
2025-06-24	34.74	34.99	0.55	1.60%	34.34	35.05	126653	44100	2.35%
2025-06-23	34.20	34.44	-0.06	-0.17%	34.10	35.11	77433	26797	1.43%
2025-06-20	33.90	34.50	0.42	1.23%	33.81	35.56	124609	43547	2.31%
2025-06-19	33.75	34.08	0.16	0.47%	33.61	34.84	105862	36396	1.96%
2025-06-18	34.01	33.92	-0.20	-0.59%	33.47	34.30	65382	22052	1.21%
2025-06-17	34.55	34.12	-0.43	-1.24%	34.09	34.79	65530	22514	1.21%
2025-06-16	34.11	34.55	0.07	0.20%	33.94	34.71	83366	28638	1.54%
2025-06-13	34.62	34.48	-0.30	-0.86%	34.22	35.00	113777	39350	2.11%
2025-06-12	34.68	34.78	0.05	0.14%	33.70	35.21	149645	51813	2.77%
2025-06-11	33.30	34.73	1.45	4.36%	33.21	35.52	251034	87519	4.65%
2025-06-10	32.73	33.28	0.53	1.62%	32.60	34.08	172082	57582	3.19%
2025-06-09	31.72	32.75	1.10	3.48%	31.72	33.08	131792	42938	2.44%