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
2026-05-06	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%
2026-03-13	20.50	21.11	0.62	3.03%	20.50	21.82	182755	38751	9.17%
2026-03-12	19.15	20.49	1.27	6.61%	19.04	20.73	134191	27046	6.73%
2026-03-11	19.15	19.22	0.03	0.16%	19.12	19.64	46615	9029	2.34%
2026-03-10	19.13	19.19	0.34	1.80%	18.86	19.25	32828	6274	1.65%
2026-03-09	19.15	18.85	-0.55	-2.84%	18.45	19.16	51586	9659	2.59%
2026-03-06	18.50	19.40	0.86	4.64%	18.34	19.57	60944	11667	3.06%
2026-03-05	18.57	18.54	0.33	1.81%	18.41	18.95	35172	6570	1.76%
2026-03-04	17.76	18.21	0.09	0.50%	17.74	18.44	45011	8178	2.26%
2026-03-03	19.03	18.12	-0.73	-3.87%	18.07	19.43	58193	10845	2.92%
2026-03-02	19.28	18.85	-0.89	-4.51%	18.36	19.62	87320	16427	4.38%
2026-02-27	20.00	19.74	-0.37	-1.84%	19.36	20.10	80341	15844	4.03%
2026-02-26	21.01	20.11	-0.50	-2.43%	20.00	21.01	58915	12007	2.95%
2026-02-25	20.16	20.61	0.40	1.98%	20.00	21.13	65950	13590	3.31%
2026-02-24	19.95	20.21	0.27	1.35%	19.80	20.66	61320	12356	3.08%
2026-02-13	19.80	19.94	-0.05	-0.25%	19.77	20.30	52014	10387	2.61%
2026-02-12	20.44	19.99	-0.51	-2.49%	19.63	20.47	90438	18039	4.54%
2026-02-11	20.51	20.50	-0.01	-0.05%	20.25	20.77	46664	9557	2.34%
2026-02-10	20.46	20.51	-0.15	-0.73%	20.25	20.96	55520	11431	2.78%
2026-02-09	21.44	20.66	-0.48	-2.27%	20.30	21.44	81264	16717	4.08%
2026-02-06	20.22	21.14	0.72	3.53%	19.90	21.76	88017	18523	4.41%
2026-02-05	20.47	20.42	-0.24	-1.16%	20.35	20.95	41878	8624	2.10%
2026-02-04	20.95	20.66	-0.36	-1.71%	20.15	21.02	54640	11224	2.74%
2026-02-03	21.15	21.02	0.34	1.64%	20.68	21.26	65543	13741	3.29%
2026-02-02	20.00	20.68	0.55	2.73%	19.90	21.30	95232	19884	4.78%
2026-01-30	20.40	20.13	-0.06	-0.30%	19.71	20.68	85205	17165	4.27%
2026-01-29	20.68	20.19	-0.30	-1.46%	20.14	22.05	131152	27606	6.58%
2026-01-28	20.51	20.49	-0.57	-2.71%	19.52	20.77	149674	30342	7.51%
2026-01-27	22.55	21.06	-1.07	-4.84%	19.98	22.55	161497	33745	8.10%