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
2025-08-01	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%
2025-06-06	31.70	31.50	-0.31	-0.97%	31.31	32.18	135392	42821	4.71%
2025-06-05	31.40	31.81	0.32	1.02%	30.91	31.99	177879	56216	6.18%
2025-06-04	31.49	31.49	-0.02	-0.06%	31.27	31.67	114700	36104	3.99%
2025-06-03	31.12	31.51	-0.14	-0.44%	31.01	31.99	140199	44247	4.87%
2025-05-30	33.31	31.65	-2.06	-6.11%	31.60	33.40	290558	93272	10.10%
2025-05-29	32.50	33.71	1.06	3.25%	32.31	34.33	304302	102252	10.58%
2025-05-28	33.48	32.65	-1.21	-3.57%	32.61	33.78	238340	78727	8.29%
2025-05-27	33.99	33.86	-0.60	-1.74%	33.66	34.99	372414	127233	12.95%
2025-05-26	32.53	34.46	2.69	8.47%	32.41	35.87	523630	178741	18.20%
2025-05-23	31.50	31.77	0.04	0.13%	31.21	32.56	216224	68973	7.52%
2025-05-22	32.40	31.73	-1.35	-4.08%	31.63	32.89	207960	66947	7.23%
2025-05-21	32.07	33.08	0.70	2.16%	31.17	33.73	355306	115173	12.35%
2025-05-20	31.63	32.38	0.51	1.60%	31.40	32.66	196618	63256	6.84%
2025-05-19	31.89	31.87	-0.03	-0.09%	31.20	32.17	134922	42637	4.69%
2025-05-16	31.23	31.90	0.41	1.30%	31.23	32.61	186768	59621	6.49%
2025-05-15	33.00	31.49	-2.02	-6.03%	31.49	33.49	313988	101635	10.92%
2025-05-14	34.50	33.51	0.56	1.70%	33.29	35.17	415869	142533	14.46%
2025-05-13	32.69	32.95	0.42	1.29%	32.02	33.79	319461	104895	11.11%
2025-05-12	32.71	32.53	0.08	0.25%	32.18	32.85	167241	54255	5.81%
2025-05-09	33.89	32.45	-1.66	-4.87%	32.30	34.10	249599	81677	8.68%
2025-05-08	34.20	34.11	-0.41	-1.19%	33.55	34.75	268563	91560	9.34%
2025-05-07	34.32	34.52	0.61	1.80%	33.87	35.51	441670	153217	15.36%
2025-05-06	32.80	33.91	2.09	6.57%	32.66	34.19	333316	111598	11.59%
2025-04-30	31.32	31.82	0.50	1.60%	31.20	32.26	207598	66161	7.22%
2025-04-29	31.00	31.32	-0.03	-0.10%	30.71	31.58	159692	49937	5.55%
2025-04-28	32.20	31.35	-1.18	-3.63%	31.35	32.43	230044	72852	8.00%
2025-04-25	32.70	32.53	-0.17	-0.52%	32.27	33.33	233621	76393	8.12%
2025-04-24	34.20	32.70	-1.94	-5.60%	32.64	34.40	356211	118502	12.38%