锐新科技 (300828) - 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
2026-03-20	20.30	19.90	-0.25	-1.24%	19.88	20.90	73613	14926	5.90%
2026-03-19	21.10	20.15	-1.37	-6.37%	20.09	21.25	97842	20052	7.84%
2026-03-18	19.45	21.52	2.08	10.70%	19.45	22.09	155785	32592	12.49%
2026-03-17	20.19	19.44	-0.76	-3.76%	19.43	20.39	47232	9326	3.79%
2026-03-16	20.23	20.20	-0.03	-0.15%	19.60	20.31	61951	12351	4.97%
2026-03-13	20.39	20.23	-0.18	-0.88%	20.13	20.66	49206	10031	3.94%
2026-03-12	21.10	20.41	-0.78	-3.68%	20.33	21.21	70972	14679	5.69%
2026-03-11	21.92	21.19	-0.73	-3.33%	21.02	22.12	74275	15919	5.95%
2026-03-10	22.23	21.92	0.02	0.09%	21.70	22.35	66529	14609	5.33%
2026-03-09	22.22	21.90	-0.77	-3.40%	21.60	22.36	89604	19628	7.18%
2026-03-06	22.39	22.67	0.19	0.85%	22.22	23.09	60868	13838	4.88%
2026-03-05	23.36	22.48	-0.33	-1.45%	22.28	23.60	85000	19431	6.81%
2026-03-04	22.01	22.81	0.54	2.42%	21.89	22.98	91762	20803	7.36%
2026-03-03	23.30	22.27	-1.34	-5.68%	22.24	23.50	165019	37573	13.23%
2026-03-02	23.72	23.61	-1.95	-7.63%	21.96	24.61	227988	53547	18.28%
2026-02-27	28.00	25.56	-0.93	-3.51%	25.50	31.00	310307	86367	24.88%
2026-02-04	25.15	26.49	1.77	7.16%	24.13	26.87	227628	57477	18.25%
2026-02-03	24.86	24.72	0.54	2.23%	23.02	25.17	230264	55625	18.46%
2026-02-02	24.02	24.18	0.35	1.47%	23.50	25.04	179918	43743	14.42%
2026-01-30	21.69	23.83	2.17	10.02%	21.69	24.70	206750	48224	16.57%
2026-01-29	22.70	21.66	-0.86	-3.82%	21.42	22.72	143632	31519	11.51%
2026-01-28	23.46	22.52	-1.16	-4.90%	22.46	24.00	164535	37768	13.19%
2026-01-27	23.02	23.68	0.16	0.68%	22.98	24.94	209979	49699	16.83%
2026-01-26	22.34	23.52	1.17	5.23%	22.34	24.16	245164	57230	19.65%
2026-01-23	21.62	22.35	0.73	3.38%	21.00	23.79	375225	84747	30.08%
2026-01-22	18.15	21.62	3.60	19.98%	18.11	21.62	282821	57572	22.67%
2026-01-21	18.06	18.02	-0.19	-1.04%	17.91	18.40	49024	8857	3.93%
2026-01-20	17.90	18.21	0.34	1.90%	17.77	18.32	67872	12276	5.44%
2026-01-19	17.65	17.87	0.11	0.62%	17.65	18.11	54789	9813	4.39%
2026-01-16	17.71	17.76	0.29	1.66%	17.46	18.06	73026	13050	5.85%
2026-01-15	17.40	17.47	0.07	0.40%	17.27	17.66	41564	7279	3.33%
2026-01-14	17.68	17.40	-0.26	-1.47%	17.18	17.70	79498	13836	6.37%
2026-01-13	17.39	17.66	0.44	2.56%	17.21	17.95	89824	15857	7.20%
2026-01-12	17.16	17.22	0.20	1.18%	16.85	17.35	56293	9624	4.51%
2026-01-09	16.99	17.02	0.03	0.18%	16.77	17.12	37566	6374	3.01%
2026-01-08	16.67	16.99	0.28	1.68%	16.57	17.17	41298	7008	3.31%
2026-01-07	16.87	16.71	-0.13	-0.77%	16.55	16.89	38604	6438	3.09%
2026-01-06	17.12	16.84	-0.28	-1.64%	16.76	17.32	46743	7909	3.75%
2026-01-05	16.98	17.12	0.29	1.72%	16.82	17.28	57707	9851	4.63%
2025-12-31	16.69	16.83	-0.02	-0.12%	16.60	17.35	56774	9578	4.55%
2025-12-30	16.10	16.85	0.65	4.01%	16.10	16.94	74468	12398	5.97%
2025-12-29	16.00	16.20	0.20	1.25%	15.85	16.35	22030	3554	1.77%
2025-12-26	16.11	16.00	-0.19	-1.17%	15.92	16.26	22977	3695	1.84%
2025-12-25	15.85	16.19	0.29	1.82%	15.81	16.22	22082	3547	1.77%
2025-12-24	15.76	15.90	0.14	0.89%	15.75	16.09	25528	4074	2.05%
2025-12-23	15.79	15.76	-0.07	-0.44%	15.67	15.90	24452	3851	1.96%
2025-12-22	16.05	15.83	-0.19	-1.19%	15.81	16.17	23810	3796	1.91%
2025-12-19	15.65	16.02	0.37	2.36%	15.54	16.04	25872	4099	2.07%
2025-12-18	15.19	15.65	0.29	1.89%	15.08	15.77	29867	4671	2.39%
2025-12-17	15.08	15.36	0.22	1.45%	14.85	15.37	32322	4882	2.59%
2025-12-16	15.50	15.14	-0.44	-2.82%	15.14	15.62	29634	4530	2.38%
2025-12-15	15.73	15.58	-0.34	-2.14%	15.51	15.83	29840	4676	2.39%
2025-12-12	15.80	15.92	0.09	0.57%	15.68	16.26	46273	7371	3.71%
2025-12-11	16.23	15.83	-0.35	-2.16%	15.82	16.32	27940	4471	2.24%