新晨科技 (300542) - 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
2026-09-01	12.79	13.40	0.58	4.52%	12.72	13.47	210030	27843	8.34%
2026-08-31	12.61	12.82	0.13	1.02%	12.50	12.84	122895	15571	4.88%
2026-08-28	12.96	12.69	-0.27	-2.08%	12.66	13.28	170828	22059	6.90%
2026-08-27	12.84	12.96	-0.06	-0.46%	12.84	13.36	220857	28740	8.92%
2026-08-26	13.20	13.02	-0.93	-6.67%	12.76	13.36	378171	49299	15.27%
2026-08-25	11.92	13.95	2.00	16.74%	11.91	14.34	472749	65400	19.09%
2026-08-24	12.00	11.95	-0.13	-1.08%	11.88	12.31	41441	4993	1.67%
2026-08-21	11.89	12.08	0.23	1.94%	11.77	12.25	63887	7679	2.58%
2026-08-20	11.89	11.85	0.27	2.33%	11.57	11.97	39945	4730	1.61%
2026-08-19	12.08	11.58	-0.42	-3.50%	11.55	12.25	51069	6005	2.06%
2026-08-18	12.13	12.00	-0.13	-1.07%	11.81	12.26	36131	4311	1.46%
2026-08-17	12.08	12.13	0.00	0.00%	11.89	12.16	30932	3727	1.25%
2026-08-14	12.14	12.13	0.00	0.00%	12.05	12.57	59401	7285	2.40%
2026-08-13	12.54	12.13	-0.20	-1.62%	12.13	12.54	34918	4300	1.41%
2026-08-12	12.41	12.33	0.05	0.41%	12.21	12.42	29257	3604	1.18%
2026-08-11	12.21	12.28	0.08	0.66%	12.08	12.41	46041	5654	1.86%
2026-08-10	12.00	12.20	0.14	1.16%	11.95	12.28	39003	4738	1.58%
2026-08-07	12.32	12.06	-0.29	-2.35%	11.82	12.35	58957	7074	2.38%
2026-08-06	12.20	12.35	0.07	0.57%	12.15	12.66	66330	8229	2.68%
2026-08-05	12.12	12.28	0.16	1.32%	12.10	12.37	55644	6817	2.25%
2026-08-04	12.18	12.12	0.05	0.41%	12.07	12.30	49745	6057	2.01%
2026-08-03	11.91	12.07	0.16	1.34%	11.87	12.13	54222	6511	2.19%
2026-07-31	11.75	11.91	0.22	1.88%	11.69	12.10	76390	9103	3.09%
2026-07-30	11.41	11.69	0.28	2.45%	11.36	11.95	94384	11097	3.81%
2026-07-29	11.24	11.41	0.16	1.42%	11.17	11.50	65227	7426	2.63%
2026-07-28	10.73	11.25	0.41	3.78%	10.71	11.32	77518	8670	3.13%
2026-07-27	10.44	10.84	0.27	2.55%	10.40	10.86	40401	4341	1.63%
2026-07-24	10.94	10.57	-0.47	-4.26%	10.55	10.94	46101	4941	1.86%
2026-07-23	11.11	11.04	-0.17	-1.52%	10.82	11.14	65462	7175	2.64%
2026-07-22	11.33	11.21	-0.44	-3.78%	11.09	11.39	114734	12902	4.63%
2026-07-21	11.00	11.65	0.80	7.37%	10.79	11.99	150874	17253	6.09%
2026-07-20	10.79	10.85	0.05	0.46%	10.67	11.25	48184	5286	1.95%
2026-07-17	11.25	10.80	-0.39	-3.49%	10.70	11.35	51736	5687	2.09%
2026-07-16	10.91	11.19	0.28	2.57%	10.73	11.32	48487	5392	1.96%
2026-07-15	10.54	10.91	0.26	2.44%	10.54	11.05	44571	4854	1.80%
2026-07-14	10.56	10.65	0.01	0.09%	10.33	10.70	45780	4818	1.85%
2026-07-13	11.14	10.64	-0.50	-4.49%	10.60	11.18	57033	6138	2.30%
2026-07-10	10.90	11.14	0.25	2.30%	10.69	11.45	66318	7422	2.68%
2026-07-09	10.96	10.89	-0.14	-1.27%	10.65	11.13	48765	5301	1.97%
2026-07-08	11.00	11.03	0.03	0.27%	10.80	11.13	39703	4358	1.60%
2026-07-07	11.02	11.00	-0.04	-0.36%	10.90	11.20	48664	5380	1.97%
2026-07-06	11.39	11.04	-0.27	-2.39%	11.00	11.39	44536	4959	1.80%
2026-07-03	11.15	11.31	0.24	2.17%	11.10	11.44	50298	5670	2.03%
2026-07-02	11.51	11.07	-0.37	-3.23%	11.04	11.54	52653	5929	2.13%
2026-07-01	11.11	11.44	0.36	3.25%	10.92	11.62	64162	7301	2.59%
2026-06-30	10.98	11.08	0.08	0.73%	10.85	11.29	48156	5358	1.95%
2026-06-29	11.05	11.00	-0.12	-1.08%	10.82	11.20	49820	5468	2.01%
2026-06-26	11.53	11.12	-0.46	-3.97%	11.06	11.64	55834	6269	2.26%
2026-06-25	11.92	11.58	-0.34	-2.85%	11.53	12.05	57898	6779	2.34%
2026-06-24	12.62	11.92	-0.66	-5.25%	11.76	12.62	63124	7579	2.55%
2026-06-23	12.51	12.58	-0.06	-0.47%	12.40	12.91	59902	7596	2.42%
2026-06-22	12.14	12.64	0.50	4.12%	11.66	12.65	82079	9948	3.32%
2026-06-18	12.20	12.14	-0.13	-1.06%	12.06	12.40	34874	4259	1.41%
2026-06-17	12.31	12.27	-0.13	-1.05%	12.11	12.48	48017	5896	1.94%
2026-06-16	12.49	12.40	-0.12	-0.96%	12.22	12.59	39581	4879	1.60%
2026-06-15	12.25	12.52	0.35	2.88%	12.20	12.72	48914	6125	1.98%
2026-06-12	12.00	12.17	0.32	2.70%	11.88	12.36	47021	5719	1.90%
2026-06-11	12.05	11.85	-0.34	-2.79%	11.63	12.20	46420	5494	1.87%
2026-06-10	12.38	12.19	-0.32	-2.56%	12.02	12.60	38235	4682	1.54%
2026-06-09	12.47	12.51	0.21	1.71%	12.23	12.63	39556	4918	1.60%
2026-06-08	12.52	12.30	-0.34	-2.69%	11.99	12.74	54278	6745	2.19%
2026-06-05	12.59	12.64	0.05	0.40%	12.35	12.85	49318	6226	1.99%
2026-06-04	12.79	12.59	-0.21	-1.64%	12.49	12.91	35631	4502	1.44%
2026-06-03	13.03	12.80	-0.24	-1.84%	12.72	13.06	36124	4660	1.46%
2026-06-02	13.32	13.04	-0.31	-2.32%	12.88	13.49	39998	5221	1.62%
2026-06-01	12.74	13.35	0.45	3.49%	12.62	13.49	57246	7603	2.31%
2026-05-29	13.66	12.90	-0.75	-5.49%	12.87	13.78	58861	7729	2.38%
2026-05-28	13.44	13.65	0.16	1.19%	13.22	13.72	44911	6053	1.81%
2026-05-27	14.01	13.49	-0.61	-4.33%	13.04	14.10	85437	11499	3.45%
2026-05-26	14.41	14.10	-0.36	-2.49%	13.85	14.51	47216	6663	1.91%
2026-05-25	14.84	14.46	-0.38	-2.56%	14.27	15.07	53069	7719	2.14%