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
2025-04-03	33.17	32.80	-0.84	-2.50%	32.51	33.56	88703	29243	1.62%
2025-04-02	33.33	33.64	0.31	0.93%	33.10	33.96	60691	20355	1.11%
2025-04-01	33.32	33.33	0.12	0.36%	33.23	33.64	54596	18246	1.00%
2025-03-31	33.35	33.21	-0.41	-1.22%	32.93	33.58	69336	23048	1.27%
2025-03-28	34.04	33.62	-0.43	-1.26%	33.40	34.18	82702	27840	1.51%
2025-03-27	34.50	34.05	-0.60	-1.73%	33.76	34.75	84515	28900	1.55%
2025-03-26	34.59	34.65	0.09	0.26%	34.16	34.80	97040	33402	1.78%
2025-03-25	33.19	34.56	1.36	4.10%	33.17	35.00	211442	73125	3.87%
2025-03-24	33.67	33.20	-0.50	-1.48%	32.63	33.75	102980	34034	1.89%
2025-03-21	34.30	33.70	-0.76	-2.21%	33.60	34.57	103072	35024	1.89%
2025-03-20	34.51	34.46	-0.12	-0.35%	34.22	34.70	71259	24592	1.30%
2025-03-19	35.00	34.58	-0.50	-1.43%	34.41	35.00	106186	36723	1.94%
2025-03-18	35.28	35.08	-0.08	-0.23%	35.05	35.93	129165	45754	2.37%
2025-03-17	35.30	35.16	-0.13	-0.37%	34.91	35.36	101064	35508	1.85%
2025-03-14	34.46	35.29	0.84	2.44%	34.09	35.30	169055	58885	3.10%
2025-03-13	34.36	34.45	0.06	0.17%	34.03	35.15	150894	52223	2.76%
2025-03-12	34.60	34.39	-0.11	-0.32%	34.21	34.68	127484	43853	2.33%
2025-03-11	34.60	34.50	-0.54	-1.54%	34.13	34.91	146136	50274	2.68%
2025-03-10	34.93	35.04	0.04	0.11%	34.77	35.34	106604	37293	1.95%
2025-03-07	35.33	35.00	-0.62	-1.74%	34.80	35.46	142847	50116	2.62%
2025-03-06	35.47	35.62	0.44	1.25%	35.28	35.98	174588	62196	3.20%
2025-03-05	35.35	35.18	-0.35	-0.99%	34.75	35.46	155460	54425	2.85%
2025-03-04	36.20	35.53	-1.62	-4.36%	34.95	36.20	272671	96488	4.99%
2025-03-03	36.47	37.15	1.05	2.91%	36.46	38.40	369844	138105	6.77%
2025-02-28	37.32	36.10	-1.59	-4.22%	36.10	39.05	338670	126918	6.20%
2025-02-27	36.66	37.69	1.34	3.69%	36.28	38.05	349367	130482	6.40%
2025-02-26	34.71	36.35	1.74	5.03%	34.65	36.66	291194	104660	5.33%
2025-02-25	34.58	34.61	-0.36	-1.03%	34.31	35.19	159403	55322	2.92%
2025-02-24	35.51	34.97	-0.54	-1.52%	34.68	35.53	210237	73482	3.85%
2025-02-21	33.60	35.51	1.97	5.87%	33.58	36.66	350295	124718	6.41%
2025-02-20	34.02	33.54	-0.46	-1.35%	33.35	34.04	148424	49857	2.72%
2025-02-19	34.20	34.00	-0.35	-1.02%	33.50	34.59	166342	56512	3.05%
2025-02-18	33.97	34.35	0.68	2.02%	33.60	34.91	181342	62424	3.32%
2025-02-17	34.19	33.67	-0.54	-1.58%	33.45	34.31	121093	40857	2.22%
2025-02-14	34.32	34.21	-0.22	-0.64%	34.09	35.29	111470	38461	2.04%
2025-02-13	34.53	34.43	-0.09	-0.26%	34.43	35.47	149322	52102	2.73%
2025-02-12	34.00	34.52	0.33	0.97%	33.93	34.72	114826	39462	2.10%
2025-02-11	34.50	34.19	-0.37	-1.07%	33.75	34.50	94331	32078	1.73%
2025-02-10	34.10	34.56	0.48	1.41%	33.33	34.71	142929	48620	2.62%
2025-02-07	33.84	34.08	0.15	0.44%	33.54	34.70	142729	48703	2.61%
2025-02-06	32.74	33.93	1.01	3.07%	32.45	34.14	93751	31429	1.72%
2025-02-05	33.53	32.92	-0.40	-1.20%	32.77	33.67	69493	22992	1.27%
2025-01-27	34.13	33.32	-0.77	-2.26%	33.25	34.33	77248	25941	1.41%
2025-01-24	34.40	34.09	-0.46	-1.33%	33.93	35.10	137409	47300	2.52%
2025-01-23	34.50	34.55	0.38	1.11%	34.04	35.40	146777	51144	2.69%
2025-01-22	33.21	34.17	0.48	1.42%	33.11	34.26	142664	48232	2.61%
2025-01-21	33.56	33.69	0.41	1.23%	32.55	33.99	148136	49461	2.71%
2025-01-20	32.20	33.28	1.46	4.59%	32.14	33.59	224006	73951	4.10%
2025-01-17	33.81	31.82	-2.27	-6.66%	31.58	34.14	356195	115647	6.52%
2025-01-16	34.85	34.09	-0.67	-1.93%	33.40	35.38	154528	52966	2.83%
2025-01-15	35.91	34.76	-1.49	-4.11%	34.64	36.15	110027	38772	2.01%
2025-01-14	35.20	36.25	1.11	3.16%	34.52	36.40	137053	48637	2.51%
2025-01-13	35.85	35.14	-0.96	-2.66%	34.40	36.50	94826	33463	1.74%
2025-01-10	36.98	36.10	-0.81	-2.19%	36.10	37.48	58251	21443	1.07%
2025-01-09	34.85	36.91	1.88	5.37%	34.85	38.33	166881	61834	3.06%
2025-01-08	35.10	35.03	-0.16	-0.45%	34.06	35.35	63399	21984	1.16%
2025-01-07	35.19	35.19	-0.05	-0.14%	34.56	35.47	45981	16087	0.84%
2025-01-06	34.65	35.24	0.57	1.64%	34.41	35.35	66045	23110	1.21%
2025-01-03	35.85	34.67	-1.20	-3.35%	34.50	36.01	85650	30137	1.57%
2025-01-02	37.59	35.87	-1.57	-4.19%	35.53	38.66	113414	41568	2.08%
2024-12-31	37.73	37.44	-0.32	-0.85%	37.25	38.40	83673	31465	1.53%
2024-12-30	36.96	37.76	0.80	2.16%	36.70	37.91	111223	41784	2.04%
2024-12-27	36.88	36.96	0.12	0.33%	36.74	37.33	57185	21187	1.05%
2024-12-26	36.86	36.84	-0.01	-0.03%	36.78	37.36	52660	19464	0.96%