新迅达 (300518) - 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
2025-10-31	16.11	16.67	0.56	3.48%	16.11	17.15	188257	31472	9.44%
2025-10-30	15.52	16.11	0.60	3.87%	15.45	16.65	196276	31876	9.84%
2025-10-29	15.87	15.51	-0.36	-2.27%	15.48	16.35	157849	24843	7.92%
2025-10-28	15.07	15.87	0.78	5.17%	14.56	16.39	290743	46121	14.58%
2025-10-27	13.98	15.09	1.50	11.04%	13.98	15.89	338045	51662	16.95%
2025-10-24	13.51	13.59	0.07	0.52%	13.37	13.84	79718	10868	4.00%
2025-10-23	13.05	13.52	0.50	3.84%	12.92	13.54	109604	14598	5.50%
2025-10-22	12.82	13.02	0.12	0.93%	12.75	13.15	56002	7260	2.81%
2025-10-21	12.60	12.90	0.26	2.06%	12.46	12.97	51216	6531	2.57%
2025-10-20	12.07	12.64	0.69	5.77%	11.98	12.64	72034	8908	3.61%
2025-10-17	12.01	11.95	-0.04	-0.33%	11.90	12.16	58273	7004	2.92%
2025-10-16	12.24	11.99	-0.33	-2.68%	11.95	12.30	69700	8421	3.50%
2025-10-15	12.54	12.32	-0.23	-1.83%	12.14	12.68	122643	15084	6.15%
2025-10-14	13.26	12.55	-0.58	-4.42%	12.29	13.26	93550	11863	4.69%
2025-10-13	12.48	13.13	-0.02	-0.15%	12.27	13.20	47879	6136	2.40%
2025-10-10	13.45	13.15	-0.27	-2.01%	13.09	13.46	52447	6927	2.63%
2025-10-09	13.56	13.42	-0.15	-1.11%	13.32	13.63	46721	6264	2.34%
2025-09-30	13.22	13.57	0.38	2.88%	13.07	13.79	85204	11469	4.27%
2025-09-29	12.96	13.19	0.20	1.54%	12.92	13.50	62168	8260	3.12%
2025-09-26	12.94	12.99	0.05	0.39%	12.75	13.11	40354	5238	2.02%
2025-09-25	12.92	12.94	0.01	0.08%	12.66	13.19	62521	8107	3.14%
2025-09-24	12.29	12.93	0.55	4.44%	12.29	12.93	68011	8670	3.41%
2025-09-23	13.05	12.38	-0.52	-4.03%	12.14	13.05	69327	8600	3.48%
2025-09-22	13.20	12.90	-0.40	-3.01%	12.85	13.31	50426	6529	2.53%
2025-09-19	12.97	13.30	0.40	3.10%	12.77	13.33	84944	11116	4.26%
2025-09-18	13.34	12.90	-0.44	-3.30%	12.80	13.34	104484	13662	5.24%
2025-09-17	13.49	13.34	-0.15	-1.11%	13.25	13.49	68932	9214	3.46%
2025-09-16	13.75	13.49	-0.22	-1.60%	13.40	13.79	110546	14990	5.54%
2025-09-15	14.12	13.71	-0.59	-4.13%	13.66	14.19	113180	15625	5.68%
2025-09-12	14.38	14.30	0.29	2.07%	14.10	14.65	160840	23087	8.07%
2025-09-11	13.90	14.01	0.11	0.79%	13.51	14.05	98293	13623	4.93%
2025-09-10	13.99	13.90	-0.08	-0.57%	13.76	14.09	86920	12094	4.36%
2025-09-09	14.32	13.98	-0.57	-3.92%	13.88	14.40	155279	21956	7.79%
2025-09-08	14.95	14.55	-1.15	-7.32%	14.15	15.00	302406	43674	15.17%
2025-09-05	16.29	15.70	-0.70	-4.27%	14.99	16.30	313216	48653	15.71%
2025-09-04	14.50	16.40	1.85	12.71%	14.38	17.34	292335	45449	14.66%
2025-09-03	15.11	14.55	-0.39	-2.61%	14.40	15.11	132051	19455	6.62%
2025-09-02	14.69	14.94	0.23	1.56%	14.53	15.14	135925	20169	6.82%
2025-09-01	14.70	14.71	0.01	0.07%	14.50	15.21	158514	23558	7.95%
2025-08-29	14.14	14.70	0.75	5.38%	13.97	14.75	160119	23151	8.03%
2025-08-28	13.87	13.95	0.09	0.65%	13.39	14.03	114562	15719	5.75%
2025-08-27	14.55	13.86	-0.64	-4.41%	13.83	14.62	107105	15179	5.37%
2025-08-26	14.09	14.50	0.36	2.55%	13.82	14.73	138351	19953	6.94%
2025-08-25	14.26	14.14	-0.09	-0.63%	14.06	14.50	133430	19005	6.69%
2025-08-22	13.75	14.23	0.46	3.34%	13.66	14.40	161295	22625	8.09%
2025-08-21	13.77	13.77	0.00	0.00%	13.66	14.15	80138	11109	4.02%
2025-08-20	13.88	13.77	-0.08	-0.58%	13.63	13.93	68373	9397	3.43%
2025-08-19	13.32	13.85	0.53	3.98%	13.18	14.36	128963	17779	6.47%
2025-08-18	13.13	13.32	0.21	1.60%	13.12	13.53	64458	8584	3.23%
2025-08-15	12.91	13.11	0.21	1.63%	12.85	13.18	54018	7032	2.71%
2025-08-14	13.46	12.90	-0.51	-3.80%	12.90	13.55	63777	8407	3.20%
2025-08-13	13.57	13.41	-0.08	-0.59%	13.38	13.68	55098	7429	2.76%
2025-08-12	14.40	13.49	-0.66	-4.66%	13.48	14.40	91456	12611	4.59%
2025-08-11	13.95	14.15	0.24	1.73%	13.95	14.42	59925	8494	3.01%
2025-08-08	14.05	13.91	-0.14	-1.00%	13.82	14.05	44231	6150	2.22%
2025-08-07	14.45	14.05	-0.30	-2.09%	13.93	14.52	61796	8728	3.10%
2025-08-06	14.24	14.35	0.11	0.77%	14.14	14.43	47367	6762	2.38%
2025-08-05	13.99	14.24	0.37	2.67%	13.89	14.32	60016	8473	3.01%
2025-08-04	13.79	13.87	-0.08	-0.57%	13.77	14.09	48007	6692	2.41%
2025-08-01	13.76	13.95	0.27	1.97%	13.66	14.06	44184	6133	2.22%
2025-07-31	13.97	13.68	-0.33	-2.36%	13.59	14.08	50325	6948	2.52%
2025-07-30	14.28	14.01	-0.28	-1.96%	13.88	14.28	58825	8248	2.95%
2025-07-29	14.07	14.29	0.28	2.00%	13.92	14.30	63080	8890	3.16%
2025-07-28	13.89	14.01	0.12	0.86%	13.85	14.55	86095	12243	4.32%
2025-07-25	14.47	13.89	-0.38	-2.66%	13.83	14.47	100097	14053	5.02%
2025-07-24	14.39	14.27	-0.14	-0.97%	13.52	14.64	93005	13173	4.66%