新莱应材 (300260) - 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	37.73	38.03	0.29	0.77%	37.44	38.34	150870	57158	5.25%
2025-09-15	38.75	37.74	-0.31	-0.81%	37.57	39.08	178908	68219	6.22%
2025-09-12	38.88	38.05	-1.00	-2.56%	38.01	39.17	199421	76877	6.93%
2025-09-11	37.10	39.05	1.68	4.50%	36.30	39.25	272015	103739	9.46%
2025-09-10	38.16	37.37	-0.87	-2.28%	37.29	38.55	196577	74207	6.83%
2025-09-09	39.81	38.24	-2.15	-5.32%	38.11	40.00	281007	109089	9.77%
2025-09-08	38.30	40.39	2.05	5.35%	37.10	41.88	445549	175068	15.49%
2025-09-05	37.30	38.34	1.63	4.44%	36.52	38.50	329553	124319	11.46%
2025-09-04	40.79	36.71	-5.69	-13.42%	36.66	41.86	501482	196768	17.43%
2025-09-03	41.20	42.40	1.48	3.62%	37.77	45.97	628670	263363	21.86%
2025-09-02	39.26	40.92	1.66	4.23%	39.12	43.00	506157	208781	17.60%
2025-09-01	39.51	39.26	-0.27	-0.68%	38.50	40.48	211494	83041	7.35%
2025-08-29	41.39	39.53	-1.61	-3.91%	39.00	41.39	298371	118966	10.37%
2025-08-28	38.82	41.14	2.41	6.22%	38.20	41.20	422917	169471	14.70%
2025-08-27	39.62	38.73	-1.00	-2.52%	38.73	41.14	339371	134901	11.80%
2025-08-26	38.78	39.73	0.52	1.33%	38.60	40.40	300407	118841	10.44%
2025-08-25	39.45	39.21	-0.09	-0.23%	38.80	40.48	309386	122154	10.76%
2025-08-22	38.38	39.30	0.94	2.45%	38.38	39.84	289549	113658	10.07%
2025-08-21	39.60	38.36	-1.44	-3.62%	38.12	40.57	258741	100884	9.00%
2025-08-20	39.36	39.80	0.22	0.56%	38.41	40.05	305035	119590	10.60%
2025-08-19	40.06	39.58	-1.88	-4.53%	39.46	41.19	428719	171906	14.90%
2025-08-18	37.40	41.46	4.97	13.62%	37.15	43.60	666766	265888	23.18%
2025-08-15	34.71	36.49	1.69	4.86%	34.71	36.68	331599	119000	11.53%
2025-08-14	36.00	34.80	-1.29	-3.57%	34.70	37.38	282909	100783	9.84%
2025-08-13	35.52	36.09	0.20	0.56%	35.51	37.14	355171	128628	12.35%
2025-08-12	34.69	35.89	1.10	3.16%	34.52	36.49	389218	138566	13.53%
2025-08-11	34.50	34.79	0.06	0.17%	34.35	35.15	179855	62522	6.25%
2025-08-08	35.45	34.73	-1.31	-3.63%	34.60	36.02	289244	101420	10.06%
2025-08-07	35.61	36.04	0.43	1.21%	35.03	36.53	451887	162193	15.71%
2025-08-06	32.73	35.61	2.57	7.78%	32.70	37.51	540282	190309	18.78%
2025-08-05	32.21	33.04	0.86	2.67%	32.00	33.54	226105	74472	7.86%
2025-08-04	31.66	32.18	0.30	0.94%	31.58	32.27	79176	25328	2.75%
2025-08-01	32.25	31.88	-0.35	-1.09%	31.67	32.50	97352	31113	3.38%
2025-07-31	32.62	32.23	-0.27	-0.83%	32.10	33.17	132708	43249	4.61%
2025-07-30	33.31	32.50	-0.94	-2.81%	32.28	33.60	177764	58333	6.18%
2025-07-29	33.40	33.44	-0.19	-0.56%	33.30	34.27	178928	60213	6.22%
2025-07-28	33.73	33.63	-0.47	-1.38%	33.36	33.79	182723	61295	6.35%
2025-07-25	33.10	34.10	1.05	3.18%	32.60	34.49	301387	100911	10.48%
2025-07-24	32.30	33.05	0.62	1.91%	32.23	33.62	211590	69958	7.36%
2025-07-23	32.67	32.43	-0.52	-1.58%	32.42	33.38	178958	58724	6.22%
2025-07-22	32.49	32.95	0.31	0.95%	32.47	33.46	214557	70848	7.46%
2025-07-21	32.59	32.64	-0.41	-1.24%	32.36	32.82	143203	46698	4.98%
2025-07-18	32.16	33.05	0.91	2.83%	31.67	33.25	237110	76735	8.24%
2025-07-17	31.52	32.20	0.80	2.55%	31.20	32.22	158641	50569	5.52%
2025-07-16	31.29	31.40	0.12	0.38%	31.10	31.68	89929	28214	3.13%
2025-07-15	31.95	31.28	-0.59	-1.85%	31.01	31.95	135083	42415	4.70%
2025-07-14	32.20	31.87	-0.28	-0.87%	31.68	32.23	95156	30298	3.31%
2025-07-11	31.75	32.15	0.43	1.36%	31.53	32.39	151947	48702	5.28%
2025-07-10	31.93	31.72	-0.14	-0.44%	31.59	31.97	107356	34040	3.73%
2025-07-09	32.10	31.86	-0.41	-1.27%	31.75	32.33	139781	44693	4.86%
2025-07-08	31.91	32.27	0.36	1.13%	31.70	32.75	161663	52233	5.62%
2025-07-07	32.08	31.91	-0.07	-0.22%	31.85	32.58	128413	41229	4.46%
2025-07-04	32.60	31.98	-0.96	-2.91%	31.86	32.79	234928	75620	8.17%
2025-07-03	33.50	32.94	-1.31	-3.82%	32.80	33.88	289176	96102	10.05%
2025-07-02	32.91	34.25	0.36	1.06%	32.70	35.00	402956	135760	14.01%
2025-07-01	32.98	33.89	1.01	3.07%	32.98	35.53	514868	176819	17.90%
2025-06-30	32.35	32.88	1.38	4.38%	32.35	33.99	386607	128388	13.44%
2025-06-27	31.99	31.50	-0.13	-0.41%	31.35	32.15	156276	49483	5.43%
2025-06-26	31.88	31.63	-0.48	-1.49%	31.57	32.48	221220	70580	7.69%
2025-06-25	31.10	32.11	0.89	2.85%	31.01	32.43	288830	91582	10.04%
2025-06-24	31.00	31.22	0.09	0.29%	30.82	31.59	243381	75938	8.46%
2025-06-23	29.60	31.13	0.68	2.23%	29.55	31.91	317008	98258	11.02%
2025-06-20	29.81	30.45	1.54	5.33%	29.70	31.29	377383	115726	13.12%
2025-06-19	29.18	28.91	-0.43	-1.47%	28.71	29.67	125530	36719	4.36%
2025-06-18	29.00	29.34	0.09	0.31%	28.78	29.43	104022	30299	3.62%
2025-06-17	29.60	29.25	-0.18	-0.61%	28.91	29.82	135002	39564	4.69%
2025-06-16	28.98	29.43	0.23	0.79%	28.98	29.60	87449	25719	3.04%
2025-06-13	29.88	29.20	-0.68	-2.28%	29.07	30.00	147495	43423	5.13%
2025-06-12	30.42	29.88	-0.57	-1.87%	29.83	30.45	150708	45280	5.24%
2025-06-11	30.46	30.45	-0.16	-0.52%	30.42	30.94	113961	34864	3.96%
2025-06-10	31.77	30.61	-1.36	-4.25%	30.33	32.28	213162	66475	7.41%
2025-06-09	31.51	31.97	0.47	1.49%	31.39	32.11	144616	46053	5.03%