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
2026-06-18	30.41	30.14	-0.30	-0.99%	29.41	30.91	132492	39875	6.65%
2026-06-17	26.54	30.44	3.69	13.79%	26.44	31.50	214076	64040	10.74%
2026-06-16	26.26	26.75	0.33	1.25%	25.24	28.13	116451	31226	5.84%
2026-06-15	26.81	26.42	-0.03	-0.11%	25.95	28.20	82265	21957	4.13%
2026-06-12	26.78	26.45	0.22	0.84%	26.09	27.47	88314	23712	4.43%
2026-06-11	28.23	26.23	-1.99	-7.05%	25.61	28.34	116747	30980	5.86%
2026-06-10	29.00	28.22	-0.87	-2.99%	27.91	29.45	63199	18038	3.17%
2026-06-09	27.34	29.09	1.99	7.34%	26.93	29.50	91202	26136	4.57%
2026-06-08	26.80	27.10	-1.39	-4.88%	26.60	29.20	105882	29419	5.31%
2026-06-05	29.00	28.49	-0.40	-1.38%	27.85	29.29	78618	22454	3.94%
2026-06-04	28.90	28.89	-0.31	-1.06%	28.60	29.70	76260	22219	3.82%
2026-06-03	28.79	29.20	0.16	0.55%	28.54	29.76	102487	29872	5.14%
2026-06-02	29.11	29.04	-0.56	-1.89%	27.60	29.60	134236	38367	6.73%
2026-06-01	30.15	29.60	-0.92	-3.01%	28.66	31.10	135357	39963	6.79%
2026-05-29	32.26	30.52	-1.11	-3.51%	30.20	33.08	99277	31332	4.98%
2026-05-28	31.66	31.63	0.07	0.22%	31.04	32.87	80077	25598	4.02%
2026-05-27	31.79	31.56	-0.23	-0.72%	30.60	32.31	100645	31702	5.05%
2026-05-26	31.69	31.79	0.11	0.35%	30.45	32.58	100058	31403	5.02%
2026-05-25	32.48	31.68	-0.80	-2.46%	30.60	33.00	136884	42945	6.87%
2026-05-22	32.51	32.48	0.57	1.79%	30.96	33.21	117483	37851	5.89%
2026-05-21	33.95	31.91	-1.37	-4.12%	31.50	34.27	152757	50302	7.66%
2026-05-20	31.02	33.28	2.59	8.44%	30.61	33.77	174761	57207	8.77%
2026-05-19	29.86	30.69	0.94	3.16%	29.43	31.46	118512	36164	5.94%
2026-05-18	28.52	29.75	1.03	3.59%	28.30	29.94	99031	28970	4.97%
2026-05-15	29.75	28.72	-1.03	-3.46%	28.30	30.50	123140	35683	6.18%
2026-05-14	30.19	29.75	-0.62	-2.04%	29.20	30.59	133047	39780	6.67%
2026-05-13	28.38	30.37	1.36	4.69%	28.28	31.40	229674	69738	11.52%
2026-05-12	30.66	29.01	-2.27	-7.26%	27.13	30.66	289090	83180	14.50%
2026-05-11	29.71	31.28	1.57	5.28%	29.17	31.93	287377	88726	14.41%
2026-05-08	27.60	29.71	2.03	7.33%	26.70	30.67	269933	76742	13.54%
2026-05-07	26.16	27.68	1.50	5.73%	26.02	27.83	157257	42275	7.89%
2026-05-06	25.00	26.18	1.25	5.01%	25.00	26.56	150268	38972	7.54%
2026-04-30	25.34	24.93	0.09	0.36%	24.35	25.34	117402	29215	5.89%
2026-04-29	23.76	24.84	0.84	3.50%	23.70	26.60	223919	56056	11.23%
2026-04-28	23.60	24.00	0.30	1.27%	23.60	26.25	218935	54716	10.98%
2026-04-27	23.80	23.70	-0.46	-1.90%	23.50	24.34	87678	21021	4.40%
2026-04-24	24.41	24.16	-0.47	-1.91%	23.83	24.90	89811	21725	4.50%
2026-04-23	25.47	24.63	-0.60	-2.38%	24.36	25.47	107436	26458	5.39%
2026-04-22	23.22	25.23	1.90	8.14%	22.65	25.75	185364	45572	9.30%
2026-04-21	23.61	23.33	-0.98	-4.03%	22.92	24.50	193223	45703	9.69%
2026-04-20	21.41	24.31	2.94	13.76%	21.41	25.50	287678	70667	14.43%
2026-04-17	20.64	21.37	0.62	2.99%	20.52	21.54	86363	18218	4.33%
2026-04-16	20.56	20.75	0.18	0.88%	20.35	20.99	75357	15679	3.78%
2026-04-15	20.53	20.57	0.25	1.23%	19.95	21.01	80711	16481	4.05%
2026-04-14	19.52	20.32	0.80	4.10%	19.42	20.32	80482	16086	4.04%
2026-04-13	19.70	19.52	-0.24	-1.21%	19.33	19.84	40118	7837	2.01%
2026-04-10	20.41	19.76	-0.29	-1.45%	19.73	20.51	63680	12801	3.19%
2026-04-09	20.00	20.05	-0.02	-0.10%	19.84	20.43	58848	11864	2.95%
2026-04-08	19.67	20.07	0.79	4.10%	19.44	20.18	63205	12546	3.17%
2026-04-07	19.16	19.28	0.13	0.68%	19.00	19.92	42077	8186	2.11%
2026-04-03	19.53	19.15	-0.40	-2.05%	18.62	19.87	59469	11315	2.98%
2026-04-02	19.72	19.55	-0.35	-1.76%	19.30	20.38	56048	11074	2.81%
2026-04-01	20.49	19.90	-0.21	-1.04%	19.86	20.80	59092	11951	2.96%
2026-03-31	20.78	20.11	-0.70	-3.36%	20.10	20.94	60596	12386	3.04%
2026-03-30	20.63	20.81	0.09	0.43%	20.22	21.03	89801	18571	4.50%
2026-03-27	18.28	20.72	2.12	11.40%	18.28	21.17	154691	31481	7.76%
2026-03-26	18.79	18.60	-0.38	-2.00%	18.51	19.10	36272	6808	1.82%
2026-03-25	18.94	18.98	0.18	0.96%	18.68	19.37	56940	10806	2.86%
2026-03-24	18.51	18.80	0.74	4.10%	17.00	18.97	96905	17414	4.86%
2026-03-23	18.95	18.06	-1.16	-6.04%	17.78	19.28	79135	14671	3.97%
2026-03-20	20.60	19.22	-1.38	-6.70%	19.20	21.08	119748	24042	6.01%
2026-03-19	21.20	20.60	-0.71	-3.33%	20.50	21.30	50342	10461	2.52%
2026-03-18	21.47	21.31	0.11	0.52%	21.00	21.47	56292	11939	2.82%
2026-03-17	21.54	21.20	-0.55	-2.53%	21.11	22.19	103789	22498	5.21%
2026-03-16	21.71	21.75	0.64	3.03%	21.20	22.87	137032	29948	6.87%