致敬每一个财富自由的梦想,祝大家早日进化为游资

新晨科技 (300542) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 21.50 21.52 0.02 0.09% 21.10 21.76 66884 14283 2.71%
2025-07-31 21.56 21.50 -0.18 -0.83% 21.46 21.92 70359 15275 2.86%
2025-07-30 22.42 21.68 -0.76 -3.39% 21.52 22.42 103153 22527 4.19%
2025-07-29 22.24 22.44 0.04 0.18% 21.77 22.48 112477 24831 4.57%
2025-07-28 22.45 22.40 -0.27 -1.19% 22.21 22.67 104460 23382 4.24%
2025-07-25 22.81 22.67 0.24 1.07% 22.51 23.49 172774 39705 7.01%
2025-07-24 21.69 22.43 0.67 3.08% 21.67 22.45 118278 26287 4.80%
2025-07-23 21.90 21.76 -0.25 -1.14% 21.72 22.17 91279 20056 3.70%
2025-07-22 22.55 22.01 -0.52 -2.31% 21.95 22.68 144987 32138 5.88%
2025-07-21 22.63 22.53 -0.07 -0.31% 22.40 22.80 117873 26587 4.78%
2025-07-18 23.10 22.60 -0.45 -1.95% 22.60 23.37 138256 31715 5.61%
2025-07-17 23.10 23.05 0.10 0.44% 22.81 23.31 124233 28655 5.04%
2025-07-16 22.82 22.95 -0.01 -0.04% 22.60 23.05 108623 24828 4.41%
2025-07-15 23.21 22.96 -0.39 -1.67% 22.69 23.43 151176 34795 6.14%
2025-07-14 24.01 23.35 -1.13 -4.62% 23.00 24.27 257550 60154 10.45%
2025-07-11 23.70 24.48 0.44 1.83% 23.68 25.98 372596 92746 15.12%
2025-07-10 24.33 24.04 -0.79 -3.18% 23.66 25.26 351340 85134 14.26%
2025-07-09 24.11 24.83 0.36 1.47% 23.70 25.50 417742 103036 16.95%
2025-07-08 23.34 24.47 0.75 3.16% 23.05 25.00 370477 89095 15.04%
2025-07-07 23.16 23.72 0.96 4.22% 23.00 24.29 398267 94441 16.16%
2025-07-04 22.57 22.76 0.40 1.79% 21.92 23.32 300875 68321 12.21%
2025-07-03 22.37 22.36 -0.18 -0.80% 22.17 22.63 107174 23957 4.35%
2025-07-02 22.88 22.54 -0.40 -1.74% 22.25 22.88 148785 33519 6.04%
2025-07-01 23.60 22.94 -0.80 -3.37% 22.63 23.74 252643 58202 10.25%
2025-06-30 23.56 23.74 0.19 0.81% 23.36 24.00 272377 64458 11.05%
2025-06-27 24.52 23.55 -1.44 -5.76% 23.52 25.03 432165 104504 17.54%
2025-06-26 23.82 24.99 1.55 6.61% 23.49 26.66 640631 158209 26.00%
2025-06-25 21.81 23.44 1.18 5.30% 21.81 23.90 507284 116047 20.59%
2025-06-24 21.76 22.26 0.52 2.39% 21.38 22.30 327149 71877 13.28%
2025-06-23 20.40 21.74 1.39 6.83% 20.31 22.02 306257 65555 12.43%
2025-06-20 20.53 20.35 -0.20 -0.97% 19.70 20.70 159900 32274 6.49%
2025-06-19 21.90 20.55 -1.12 -5.17% 20.55 22.27 232390 49128 9.43%
2025-06-18 21.65 21.67 -0.40 -1.81% 21.50 22.19 262195 57081 10.64%
2025-06-17 21.40 22.07 0.69 3.23% 21.10 22.41 401554 88037 16.30%
2025-06-16 20.21 21.38 0.98 4.80% 20.21 21.52 300379 63654 12.19%
2025-06-13 21.00 20.40 -0.67 -3.18% 20.13 21.30 235222 48287 9.55%
2025-06-12 19.91 21.07 0.89 4.41% 19.83 21.47 303046 62971 12.30%
2025-06-11 20.03 20.18 0.15 0.75% 19.83 20.52 148175 29901 6.01%
2025-06-10 20.55 20.03 -0.52 -2.53% 19.70 20.60 170744 34446 6.93%
2025-06-09 21.02 20.55 0.01 0.05% 20.28 21.20 227676 46868 9.24%
2025-06-06 19.88 20.54 0.47 2.34% 19.88 21.46 334690 69579 13.58%
2025-06-05 19.75 20.07 0.24 1.21% 19.62 20.27 196197 39120 7.96%
2025-06-04 20.00 19.83 -0.27 -1.34% 19.68 20.20 178108 35348 7.23%
2025-06-03 20.50 20.10 -0.34 -1.66% 20.04 21.11 268200 55013 10.89%
2025-05-30 20.20 20.44 -0.10 -0.49% 20.04 20.89 282696 57703 11.47%
2025-05-29 18.88 20.54 1.56 8.22% 18.85 20.80 363642 73061 14.76%
2025-05-28 19.17 18.98 -0.25 -1.30% 18.66 19.45 142272 27086 5.77%
2025-05-27 18.51 19.23 0.56 3.00% 18.51 19.83 197570 38109 8.02%
2025-05-26 18.41 18.67 0.31 1.69% 18.20 18.69 107861 19891 4.38%
2025-05-23 19.25 18.36 -0.79 -4.13% 18.33 19.45 165378 31093 6.71%
2025-05-22 19.65 19.15 -0.69 -3.48% 19.15 20.45 197422 38959 8.01%
2025-05-21 20.08 19.84 -0.45 -2.22% 19.41 20.66 275630 54692 11.19%
2025-05-20 19.31 20.29 1.13 5.90% 19.31 20.45 372667 74764 15.13%
2025-05-19 19.30 19.16 0.55 2.96% 18.75 19.68 166431 31779 6.75%
2025-05-16 18.50 18.61 0.21 1.14% 18.32 18.81 95859 17828 3.89%
2025-05-15 19.24 18.40 -1.06 -5.45% 18.37 19.27 154915 28845 6.29%
2025-05-14 19.02 19.46 0.38 1.99% 18.75 19.68 174804 33621 7.09%
2025-05-13 19.60 19.08 -0.42 -2.15% 19.00 19.79 141428 27345 5.74%
2025-05-12 19.13 19.50 0.43 2.25% 18.95 19.59 156864 30342 6.37%
2025-05-09 19.38 19.07 -0.33 -1.70% 18.80 19.59 157763 30186 6.40%
2025-05-08 19.80 19.40 -0.14 -0.72% 19.33 19.95 202830 39734 8.23%
2025-05-07 20.25 19.54 0.02 0.10% 19.33 20.62 298080 59433 12.10%
2025-05-06 18.17 19.52 1.39 7.67% 18.17 19.57 325628 62086 13.22%
2025-04-30 18.40 18.13 -0.22 -1.20% 18.08 18.85 249018 45926 10.11%
2025-04-29 17.95 18.35 0.23 1.27% 17.65 18.80 270862 49136 10.99%
2025-04-28 18.80 18.12 -0.93 -4.88% 18.09 19.73 307078 57716 12.46%
2025-04-25 21.57 19.05 -2.61 -12.05% 19.01 21.90 462137 92760 18.76%
2025-04-24 23.50 21.66 1.67 8.35% 20.62 23.50 602361 131688 24.45%