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
2026-05-07	15.44	15.63	0.21	1.36%	15.36	15.64	39137	6073	1.58%
2026-05-06	15.40	15.42	0.15	0.98%	15.36	15.66	37937	5882	1.53%
2026-04-30	15.13	15.27	0.14	0.93%	15.10	15.36	31554	4815	1.27%
2026-04-29	15.00	15.13	0.02	0.13%	14.82	15.25	30375	4593	1.23%
2026-04-28	15.45	15.11	-0.49	-3.14%	15.05	15.57	35493	5401	1.43%
2026-04-27	15.53	15.60	0.11	0.71%	15.10	15.76	37498	5778	1.51%
2026-04-24	15.45	15.49	0.10	0.65%	15.17	15.64	37820	5822	1.53%
2026-04-23	15.69	15.39	-0.30	-1.91%	15.34	15.76	35969	5571	1.45%
2026-04-22	15.70	15.69	-0.01	-0.06%	15.51	15.77	34417	5379	1.39%
2026-04-21	16.17	15.70	-0.46	-2.85%	15.50	16.18	59437	9336	2.40%
2026-04-20	16.14	16.16	0.02	0.12%	16.07	16.20	32626	5264	1.32%
2026-04-17	16.24	16.14	-0.14	-0.86%	16.13	16.32	37881	6130	1.53%
2026-04-16	16.21	16.28	0.07	0.43%	16.12	16.33	42113	6851	1.70%
2026-04-15	16.36	16.21	-0.10	-0.61%	16.09	16.44	39164	6338	1.58%
2026-04-14	16.36	16.31	0.06	0.37%	16.13	16.66	53571	8708	2.16%
2026-04-13	16.26	16.25	-0.43	-2.58%	16.10	16.47	69947	11379	2.82%
2026-04-10	16.17	16.68	0.51	3.15%	16.17	16.79	111991	18498	4.52%
2026-04-09	16.43	16.17	-0.78	-4.60%	16.17	16.56	105828	17224	4.27%
2026-04-08	16.18	16.95	0.26	1.56%	16.09	16.95	185556	30558	7.49%
2026-04-07	15.07	16.69	1.87	12.62%	15.06	17.70	218477	36484	8.82%
2026-04-03	15.85	14.82	-0.13	-0.87%	14.81	16.37	55582	8400	2.24%
2026-04-02	15.38	14.95	-0.48	-3.11%	14.85	15.43	32871	4947	1.33%
2026-04-01	15.45	15.43	0.28	1.85%	15.26	15.53	25461	3916	1.03%
2026-03-31	15.40	15.15	-0.27	-1.75%	15.12	15.62	29903	4588	1.21%
2026-03-30	15.25	15.42	-0.02	-0.13%	15.08	15.45	23994	3670	0.97%
2026-03-27	14.99	15.44	0.25	1.65%	14.88	15.52	32677	5021	1.32%
2026-03-26	15.76	15.19	-0.57	-3.62%	15.16	15.80	34194	5257	1.38%
2026-03-25	15.80	15.76	0.03	0.19%	15.64	15.92	31718	5008	1.28%
2026-03-24	15.57	15.73	0.45	2.95%	15.26	15.76	35110	5441	1.42%
2026-03-23	15.88	15.28	-0.79	-4.92%	15.10	15.93	54961	8553	2.22%
2026-03-20	17.00	16.07	-0.84	-4.97%	16.07	17.04	55002	9037	2.22%
2026-03-19	16.95	16.91	-0.14	-0.82%	16.85	17.20	37080	6309	1.50%
2026-03-18	16.98	17.05	0.19	1.13%	16.75	17.09	31108	5268	1.26%
2026-03-17	17.17	16.86	-0.34	-1.98%	16.83	17.34	39726	6775	1.60%
2026-03-16	17.40	17.20	0.47	2.81%	17.14	17.80	79764	13896	3.22%
2026-03-13	17.17	16.73	-0.46	-2.68%	16.69	17.17	37620	6348	1.52%
2026-03-12	17.19	17.19	-0.05	-0.29%	17.15	17.40	30891	5323	1.25%
2026-03-11	17.60	17.24	-0.20	-1.15%	17.22	17.71	41080	7152	1.66%
2026-03-10	17.33	17.44	0.26	1.51%	17.25	17.53	32302	5620	1.30%
2026-03-09	17.01	17.18	-0.11	-0.64%	16.70	17.26	41854	7100	1.69%
2026-03-06	17.12	17.29	0.10	0.58%	17.12	17.32	22406	3866	0.90%
2026-03-05	17.26	17.19	0.27	1.60%	17.10	17.39	32430	5588	1.31%
2026-03-04	16.80	16.92	-0.12	-0.70%	16.80	17.26	41414	7051	1.67%
2026-03-03	17.78	17.04	-0.76	-4.27%	17.04	18.05	63635	11131	2.57%
2026-03-02	18.40	17.80	-0.84	-4.51%	17.75	18.50	73459	13205	2.97%
2026-02-27	18.23	18.64	0.32	1.75%	18.23	18.74	50877	9457	2.05%
2026-02-26	18.53	18.32	-0.17	-0.92%	18.23	18.70	37783	6935	1.53%
2026-02-25	18.33	18.49	0.16	0.87%	18.24	18.60	31435	5815	1.27%
2026-02-24	18.54	18.33	-0.12	-0.65%	18.30	18.70	30081	5528	1.21%
2026-02-13	18.49	18.45	-0.03	-0.16%	18.45	18.77	29696	5529	1.20%
2026-02-12	18.56	18.48	-0.08	-0.43%	18.23	18.65	37057	6854	1.50%
2026-02-11	18.85	18.56	-0.19	-1.01%	18.52	18.85	32342	6029	1.31%
2026-02-10	18.50	18.75	0.25	1.35%	18.46	18.81	48273	9022	1.95%
2026-02-09	18.44	18.50	0.18	0.98%	18.44	18.60	38000	7035	1.53%
2026-02-06	18.22	18.32	0.02	0.11%	18.02	18.46	33730	6165	1.36%
2026-02-05	18.24	18.30	-0.07	-0.38%	18.16	18.44	25745	4712	1.04%
2026-02-04	18.29	18.37	0.03	0.16%	18.19	18.45	34711	6360	1.40%
2026-02-03	18.20	18.34	0.28	1.55%	18.10	18.38	30767	5619	1.24%
2026-02-02	18.13	18.06	-0.18	-0.99%	18.05	18.45	38363	7016	1.55%
2026-01-30	18.39	18.24	0.00	0.00%	18.04	18.47	40582	7411	1.64%
2026-01-29	18.23	18.24	0.01	0.05%	17.91	18.54	53186	9733	2.15%
2026-01-28	18.43	18.23	-0.22	-1.19%	18.15	18.63	46156	8466	1.86%
2026-01-27	18.50	18.45	-0.17	-0.91%	18.03	18.71	57686	10549	2.33%