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
2025-12-16	18.51	20.26	1.67	8.98%	18.34	21.60	352199	71633	14.22%
2025-12-15	18.72	18.59	-0.28	-1.48%	18.40	19.14	65283	12253	2.64%
2025-12-12	18.90	18.87	-0.17	-0.89%	18.75	19.14	68567	12979	2.77%
2025-12-11	18.87	19.04	0.16	0.85%	18.71	19.43	108896	20814	4.40%
2025-12-10	18.40	18.88	0.55	3.00%	18.27	19.21	126656	23986	5.11%
2025-12-09	18.51	18.33	-0.29	-1.56%	18.32	18.78	48813	9028	1.97%
2025-12-08	18.79	18.62	0.01	0.05%	18.61	19.19	78549	14791	3.17%
2025-12-05	18.14	18.61	0.46	2.53%	17.81	18.70	75597	13865	3.05%
2025-12-04	18.42	18.15	-0.18	-0.98%	18.10	18.60	48160	8813	1.94%
2025-12-03	18.56	18.33	-0.39	-2.08%	18.23	18.72	64500	11860	2.60%
2025-12-02	18.21	18.72	0.46	2.52%	17.98	18.95	113398	21072	4.58%
2025-12-01	18.07	18.26	0.20	1.11%	17.96	18.48	47592	8675	1.92%
2025-11-28	17.97	18.06	0.10	0.56%	17.81	18.15	31854	5722	1.29%
2025-11-27	18.18	17.96	-0.20	-1.10%	17.96	18.26	40406	7307	1.63%
2025-11-26	18.57	18.16	-0.42	-2.26%	18.12	18.82	65361	12064	2.64%
2025-11-25	18.37	18.58	0.32	1.75%	18.20	19.00	89252	16712	3.60%
2025-11-24	17.80	18.26	0.46	2.58%	17.58	18.37	68125	12317	2.75%
2025-11-21	17.98	17.80	-0.56	-3.05%	17.71	18.57	72663	13080	2.93%
2025-11-20	17.83	18.36	0.53	2.97%	17.65	18.80	105146	19290	4.25%
2025-11-19	18.23	17.83	-0.40	-2.19%	17.82	18.33	41500	7449	1.68%
2025-11-18	18.35	18.23	-0.12	-0.65%	18.14	18.42	37170	6779	1.50%
2025-11-17	18.04	18.35	0.26	1.44%	18.01	18.45	47055	8622	1.90%
2025-11-14	18.00	18.09	0.09	0.50%	17.88	18.53	64388	11774	2.60%
2025-11-13	18.04	18.00	0.05	0.28%	17.80	18.06	30332	5439	1.22%
2025-11-12	18.07	17.95	-0.14	-0.77%	17.81	18.12	34035	6101	1.37%
2025-11-11	18.00	18.09	0.13	0.72%	17.90	18.24	41732	7537	1.69%
2025-11-10	17.90	17.96	0.08	0.45%	17.81	18.01	37469	6708	1.51%
2025-11-07	18.18	17.88	-0.29	-1.60%	17.88	18.18	48244	8670	1.95%
2025-11-06	18.50	18.17	-0.37	-2.00%	18.11	18.70	53821	9804	2.17%
2025-11-05	18.50	18.54	-0.19	-1.01%	18.40	18.84	37064	6890	1.50%
2025-11-04	19.04	18.73	-0.43	-2.24%	18.53	19.14	57598	10791	2.33%
2025-11-03	19.12	19.16	0.07	0.37%	18.88	19.16	48595	9242	1.96%
2025-10-31	18.66	19.09	0.29	1.54%	18.62	19.19	55481	10544	2.24%
2025-10-30	19.08	18.80	-0.34	-1.78%	18.72	19.19	57113	10788	2.31%
2025-10-29	19.31	19.14	-0.12	-0.62%	19.12	19.35	39369	7556	1.59%
2025-10-28	19.11	19.26	0.00	0.00%	19.05	19.47	41949	8105	1.69%
2025-10-27	19.18	19.26	0.23	1.21%	19.11	19.41	48933	9415	1.98%
2025-10-24	19.01	19.03	0.09	0.48%	18.93	19.19	32577	6200	1.32%
2025-10-23	18.88	18.94	0.10	0.53%	18.47	19.00	38070	7112	1.54%
2025-10-22	19.01	18.84	-0.36	-1.88%	18.81	19.09	33446	6327	1.35%
2025-10-21	18.75	19.20	0.45	2.40%	18.66	19.28	40282	7627	1.63%
2025-10-20	18.88	18.75	0.12	0.64%	18.59	18.93	33349	6260	1.35%
2025-10-17	19.05	18.63	-0.37	-1.95%	18.57	19.21	45474	8573	1.84%
2025-10-16	19.42	19.00	-0.44	-2.26%	18.88	19.42	45865	8744	1.85%
2025-10-15	19.57	19.44	0.19	0.99%	19.07	19.59	38764	7502	1.57%
2025-10-14	19.35	19.25	-0.10	-0.52%	19.18	19.80	63281	12356	2.56%
2025-10-13	18.75	19.35	0.07	0.36%	18.11	19.40	56020	10648	2.26%
2025-10-10	19.40	19.28	-0.28	-1.43%	19.24	19.55	44886	8695	1.81%
2025-10-09	19.35	19.56	0.03	0.15%	19.35	19.72	49229	9643	1.99%
2025-09-30	19.86	19.53	-0.22	-1.11%	19.50	19.91	55951	10995	2.26%
2025-09-29	19.47	19.75	0.30	1.54%	19.09	19.97	77105	15046	3.11%
2025-09-26	20.20	19.45	-0.82	-4.05%	19.45	20.35	92616	18364	3.74%
2025-09-25	20.52	20.27	-0.93	-4.39%	20.26	20.77	101443	20749	4.10%
2025-09-24	20.38	21.20	0.78	3.82%	20.10	21.50	103344	21384	4.17%
2025-09-23	21.22	20.42	-0.80	-3.77%	19.90	21.22	109602	22317	4.43%
2025-09-22	21.15	21.22	0.35	1.68%	20.95	21.25	50474	10657	2.04%
2025-09-19	21.34	20.87	-0.19	-0.90%	20.80	21.34	69789	14670	2.82%
2025-09-18	21.65	21.06	-0.68	-3.13%	20.88	21.74	119479	25549	4.82%
2025-09-17	21.83	21.74	-0.09	-0.41%	21.54	21.93	70814	15380	2.86%
2025-09-16	21.50	21.83	0.14	0.65%	21.50	21.83	69364	15036	2.80%
2025-09-15	21.90	21.69	-0.32	-1.45%	21.41	21.94	80243	17413	3.24%
2025-09-12	22.89	22.01	-0.44	-1.96%	21.90	22.99	163295	36366	6.59%
2025-09-11	21.71	22.45	1.27	6.00%	21.71	22.75	213503	47615	8.62%
2025-09-10	21.40	21.18	0.08	0.38%	21.03	21.65	62056	13179	2.51%
2025-09-09	21.63	21.10	-0.55	-2.54%	20.96	21.66	74307	15765	3.00%
2025-09-08	21.39	21.65	0.19	0.89%	21.20	21.65	82879	17784	3.35%