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
2026-05-06	52.82	54.11	2.33	4.50%	52.25	55.44	265045	142747	9.21%
2026-04-30	50.38	51.78	1.91	3.83%	50.28	51.97	179320	92080	6.23%
2026-04-29	50.50	49.87	-0.42	-0.84%	49.14	50.94	102690	51370	3.57%
2026-04-28	49.31	50.29	0.69	1.39%	49.22	51.13	123827	62305	4.30%
2026-04-27	49.07	49.60	0.76	1.56%	49.07	50.70	119767	59943	4.16%
2026-04-24	48.77	48.84	-0.41	-0.83%	48.70	50.36	90918	44990	3.16%
2026-04-23	51.00	49.25	-1.65	-3.24%	49.20	51.44	118579	59254	4.12%
2026-04-22	50.49	50.90	0.02	0.04%	50.28	51.23	97364	49442	3.38%
2026-04-21	50.72	50.88	-0.67	-1.30%	50.49	51.62	141614	72049	4.92%
2026-04-20	49.51	51.55	1.68	3.37%	49.05	52.78	214500	109387	7.46%
2026-04-17	48.78	49.87	0.90	1.84%	48.18	50.75	125984	62249	4.38%
2026-04-16	48.60	48.97	0.52	1.07%	48.01	49.10	75311	36695	2.62%
2026-04-15	49.86	48.45	-1.18	-2.38%	48.00	49.86	92896	45576	3.23%
2026-04-14	48.93	49.63	0.87	1.78%	48.93	50.00	98019	48562	3.41%
2026-04-13	48.30	48.76	-0.22	-0.45%	48.23	49.39	79626	38909	2.77%
2026-04-10	49.57	48.98	0.23	0.47%	48.96	50.35	131049	65094	4.56%
2026-04-09	47.74	48.75	0.42	0.87%	47.60	49.49	110725	54122	3.85%
2026-04-08	47.55	48.33	2.05	4.43%	47.00	48.41	96718	46410	3.36%
2026-04-07	46.10	46.28	0.34	0.74%	46.10	46.93	56633	26353	1.97%
2026-04-03	45.85	45.94	0.59	1.30%	45.30	46.40	64210	29465	2.23%
2026-04-02	47.20	45.35	-2.26	-4.75%	45.24	47.21	78828	36297	2.74%
2026-04-01	46.76	47.61	1.89	4.13%	46.60	47.88	96689	45698	3.36%
2026-03-31	46.97	45.72	-1.52	-3.22%	45.66	47.26	69673	32310	2.42%
2026-03-30	46.72	47.24	-0.44	-0.92%	46.62	47.49	49771	23416	1.73%
2026-03-27	46.37	47.68	0.63	1.34%	46.20	48.46	72869	34660	2.53%
2026-03-26	47.95	47.05	-1.27	-2.63%	46.87	48.25	70688	33575	2.46%
2026-03-25	49.36	48.32	-0.18	-0.37%	48.04	50.39	108254	52986	3.76%
2026-03-24	47.48	48.50	1.91	4.10%	46.48	48.54	104331	49704	3.63%
2026-03-23	47.69	46.59	-1.96	-4.04%	46.20	48.80	91249	43304	3.17%
2026-03-20	49.68	48.55	-0.65	-1.32%	48.51	50.46	74275	36936	2.58%
2026-03-19	49.74	49.20	-1.37	-2.71%	48.95	50.09	74379	36780	2.59%
2026-03-18	49.97	50.57	0.74	1.49%	49.58	50.66	63754	31986	2.22%
2026-03-17	51.39	49.83	-1.94	-3.75%	49.79	51.39	81212	41074	2.82%
2026-03-16	50.56	51.77	1.22	2.41%	49.37	52.22	101360	51485	3.52%
2026-03-13	50.98	50.55	-0.77	-1.50%	50.45	51.70	60490	30843	2.10%
2026-03-12	51.81	51.32	-0.76	-1.46%	50.98	52.39	70072	36140	2.44%
2026-03-11	52.33	52.08	-0.23	-0.44%	51.91	53.15	80176	42064	2.79%
2026-03-10	52.00	52.31	1.11	2.17%	51.55	52.70	88956	46477	3.09%
2026-03-09	52.00	51.20	-2.11	-3.96%	49.46	52.78	143713	72677	5.00%
2026-03-06	53.06	53.31	0.09	0.17%	52.83	54.12	77497	41477	2.69%
2026-03-05	54.20	53.22	0.15	0.28%	52.88	54.84	99216	53560	3.45%
2026-03-04	53.47	53.07	-0.66	-1.23%	52.99	54.58	93306	50060	3.24%
2026-03-03	55.86	53.73	-2.00	-3.59%	53.53	56.84	148537	81889	5.16%
2026-03-02	56.10	55.73	-1.70	-2.96%	55.73	57.40	137936	77541	4.80%
2026-02-27	57.00	57.43	-0.71	-1.22%	56.80	58.10	128756	73943	4.48%
2026-02-26	56.56	58.14	1.52	2.68%	55.15	58.55	228081	130512	7.93%
2026-02-25	56.20	56.62	0.07	0.12%	55.72	57.27	156662	88681	5.45%
2026-02-24	55.37	56.55	1.20	2.17%	54.36	56.97	159791	89132	5.56%
2026-02-13	53.25	55.35	1.85	3.46%	53.13	56.70	216471	120143	7.53%
2026-02-12	52.92	53.50	0.80	1.52%	52.70	54.17	84677	45360	2.94%
2026-02-11	53.13	52.70	-0.68	-1.27%	52.70	53.83	61351	32620	2.13%
2026-02-10	53.54	53.38	-0.35	-0.65%	53.20	54.35	74571	40076	2.59%
2026-02-09	53.54	53.73	1.18	2.25%	53.25	53.92	79555	42688	2.77%
2026-02-06	52.10	52.55	0.35	0.67%	51.80	53.39	78689	41576	2.74%
2026-02-05	52.05	52.20	-1.05	-1.97%	51.71	52.86	78118	40779	2.72%
2026-02-04	53.60	53.25	-0.85	-1.57%	52.30	53.95	88531	46965	3.08%
2026-02-03	53.20	54.10	1.48	2.81%	53.20	54.17	88804	47748	3.09%
2026-02-02	53.30	52.62	-0.91	-1.70%	52.60	54.03	84928	45318	2.95%
2026-01-30	54.00	53.53	-1.02	-1.87%	52.20	54.85	143349	76523	4.98%
2026-01-29	57.00	54.55	-3.13	-5.43%	54.50	57.48	160272	90178	5.57%
2026-01-28	57.40	57.68	0.05	0.09%	56.32	58.67	164021	94179	5.70%
2026-01-27	57.30	57.63	-0.15	-0.26%	55.71	58.55	160408	91751	5.58%