新美星 (300509) - 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
2026-04-30	11.38	11.39	-0.05	-0.44%	11.32	11.52	52849	6032	2.14%
2026-04-29	11.26	11.44	0.11	0.97%	11.18	11.54	83116	9456	3.36%
2026-04-28	11.52	11.33	-0.14	-1.22%	11.20	11.58	84013	9544	3.40%
2026-04-27	11.20	11.47	0.20	1.77%	10.81	11.63	117608	13386	4.76%
2026-04-24	11.93	11.27	-0.79	-6.55%	10.93	11.93	178354	20050	7.22%
2026-04-23	12.37	12.06	-0.32	-2.58%	11.93	12.47	67215	8165	2.72%
2026-04-22	12.36	12.38	0.02	0.16%	12.27	12.90	67324	8407	2.72%
2026-04-21	12.30	12.36	0.05	0.41%	12.11	12.52	64423	7915	2.61%
2026-04-20	12.47	12.31	-0.21	-1.68%	12.14	12.61	94776	11638	3.84%
2026-04-17	12.13	12.52	0.36	2.96%	12.00	13.05	115306	14421	4.67%
2026-04-16	11.87	12.16	0.37	3.14%	11.81	12.18	64799	7789	2.62%
2026-04-15	11.90	11.79	-0.05	-0.42%	11.77	11.96	44745	5313	1.81%
2026-04-14	11.90	11.84	0.01	0.08%	11.70	11.96	51713	6115	2.09%
2026-04-13	11.79	11.83	0.03	0.25%	11.69	11.96	63450	7486	2.57%
2026-04-10	11.64	11.80	0.21	1.81%	11.64	12.25	98666	11815	3.99%
2026-04-09	11.81	11.59	-0.37	-3.09%	11.55	12.01	46440	5440	1.88%
2026-04-08	11.61	11.96	0.58	5.10%	11.54	11.96	53472	6315	2.16%
2026-04-07	11.31	11.38	0.17	1.52%	11.07	11.41	38533	4365	1.56%
2026-04-03	11.43	11.21	-0.19	-1.67%	11.19	11.43	43732	4936	1.77%
2026-04-02	11.58	11.40	-0.19	-1.64%	11.31	11.63	51831	5928	2.10%
2026-04-01	11.51	11.59	0.31	2.75%	11.41	11.71	93369	10774	3.78%
2026-03-31	11.68	11.28	-0.34	-2.93%	11.24	11.70	110649	12669	4.48%
2026-03-30	11.66	11.62	-0.07	-0.60%	11.52	11.90	98267	11484	3.98%
2026-03-27	11.81	11.69	-0.21	-1.76%	11.63	11.98	94320	11100	3.82%
2026-03-26	12.35	11.90	-0.39	-3.17%	11.72	12.58	85620	10343	3.46%
2026-03-25	12.00	12.29	0.29	2.42%	11.96	12.37	66381	8071	2.69%
2026-03-24	11.88	12.00	0.40	3.45%	11.46	12.02	80309	9397	3.25%
2026-03-23	12.00	11.60	-0.75	-6.07%	11.50	12.38	96092	11480	3.89%
2026-03-20	12.79	12.35	-0.31	-2.45%	12.35	12.94	52679	6646	2.13%
2026-03-19	13.19	12.66	-0.50	-3.80%	12.50	13.19	46559	5981	1.88%
2026-03-18	13.08	13.16	0.15	1.15%	12.96	13.21	31411	4109	1.27%
2026-03-17	13.26	13.01	-0.24	-1.81%	12.98	13.44	38341	5068	1.55%
2026-03-16	13.16	13.25	0.08	0.61%	13.03	13.41	48861	6459	1.98%
2026-03-13	13.17	13.17	-0.13	-0.98%	13.11	13.41	44125	5861	1.79%
2026-03-12	13.48	13.30	-0.15	-1.12%	13.14	13.58	60356	8018	2.44%
2026-03-11	13.86	13.45	-0.41	-2.96%	13.36	13.86	52098	7069	2.11%
2026-03-10	13.54	13.86	0.38	2.82%	13.54	13.87	43597	6005	1.76%
2026-03-09	13.46	13.48	-0.12	-0.88%	13.22	13.77	61307	8266	2.48%
2026-03-06	13.58	13.60	-0.06	-0.44%	13.58	13.79	40078	5482	1.62%
2026-03-05	13.51	13.66	0.32	2.40%	13.35	14.04	70459	9698	2.85%
2026-03-04	13.09	13.34	0.01	0.08%	13.06	13.46	86152	11449	3.49%
2026-03-03	14.33	13.33	-1.00	-6.98%	13.23	14.37	97501	13362	3.95%
2026-03-02	14.73	14.33	-0.64	-4.28%	14.22	15.04	75567	10967	3.06%
2026-02-27	14.78	14.97	0.12	0.81%	14.69	15.19	47814	7134	1.93%
2026-02-26	14.93	14.85	-0.14	-0.93%	14.72	15.10	59455	8849	2.41%
2026-02-25	14.64	14.99	0.35	2.39%	14.43	15.02	63173	9292	2.56%
2026-02-24	14.66	14.64	0.09	0.62%	14.45	14.74	50602	7376	2.05%
2026-02-13	14.70	14.55	-0.13	-0.89%	14.52	14.85	47431	6943	1.92%
2026-02-12	15.00	14.68	-0.29	-1.94%	14.60	15.07	78204	11518	3.16%
2026-02-11	14.98	14.97	-0.08	-0.53%	14.90	15.64	85211	12981	3.45%
2026-02-10	15.29	15.05	-0.37	-2.40%	14.97	15.80	93669	14284	3.79%
2026-02-09	14.76	15.42	0.85	5.83%	14.56	15.49	117552	17743	4.76%
2026-02-06	14.24	14.57	0.22	1.53%	14.12	14.85	65205	9487	2.64%
2026-02-05	14.60	14.35	-0.44	-2.97%	14.28	14.69	73505	10602	2.97%
2026-02-04	14.96	14.79	-0.14	-0.94%	14.68	15.38	86608	12961	3.50%
2026-02-03	15.33	14.93	-0.04	-0.27%	14.74	15.44	89357	13376	3.62%
2026-02-02	16.20	14.97	-0.84	-5.31%	14.86	16.20	124906	19022	5.05%
2026-01-30	15.76	15.81	-0.10	-0.63%	15.13	16.36	197538	30896	7.99%
2026-01-29	14.73	15.91	0.94	6.28%	14.56	16.40	298978	47344	12.10%
2026-01-28	16.60	14.97	-0.64	-4.10%	14.17	17.00	313794	47307	12.70%
2026-01-27	14.86	15.61	0.67	4.48%	14.77	16.08	160024	24726	6.48%
2026-01-26	15.10	14.94	-0.18	-1.19%	14.75	15.52	80947	12181	3.28%