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
2026-06-24	20.42	20.29	-0.36	-1.74%	19.87	20.62	60705	12294	7.20%
2026-06-23	20.95	20.65	-0.21	-1.01%	20.47	21.55	80572	16811	9.55%
2026-06-22	21.60	20.86	-0.76	-3.52%	20.50	21.99	106584	22395	12.63%
2026-06-18	19.85	21.62	1.77	8.92%	19.64	21.78	131196	27315	15.55%
2026-06-17	20.33	19.85	-0.94	-4.52%	19.52	21.32	114330	23218	13.55%
2026-06-16	18.88	20.85	2.18	11.68%	18.76	21.08	113806	22915	13.49%
2026-06-15	18.37	18.67	0.57	3.15%	18.15	18.72	45619	8456	5.41%
2026-06-12	18.32	18.10	0.10	0.56%	17.94	18.55	54896	9982	6.51%
2026-06-11	18.43	18.00	-0.81	-4.31%	17.79	18.76	82756	14948	9.81%
2026-06-10	18.46	18.81	0.03	0.16%	18.45	20.38	114940	22325	13.62%
2026-06-09	20.44	18.78	0.02	0.11%	18.25	20.55	98184	18599	11.64%
2026-06-08	19.20	18.76	-0.97	-4.92%	18.60	19.80	51297	9782	6.08%
2026-06-05	19.51	19.73	0.10	0.51%	18.91	19.90	44996	8767	5.33%
2026-06-04	19.40	19.63	0.04	0.20%	19.26	19.79	30296	5925	3.59%
2026-06-03	19.34	19.59	0.23	1.19%	19.12	19.92	46256	9070	5.48%
2026-06-02	19.66	19.36	-0.05	-0.26%	19.04	20.06	43302	8400	5.13%
2026-06-01	18.60	19.41	0.63	3.35%	18.60	19.60	47110	9095	5.58%
2026-05-29	19.90	18.78	-1.07	-5.39%	18.69	19.95	48422	9224	5.74%
2026-05-28	19.65	19.85	0.23	1.17%	19.00	20.25	52464	10428	6.22%
2026-05-27	20.13	19.62	-0.56	-2.78%	19.43	20.50	44558	8744	5.28%
2026-05-26	20.73	20.18	-0.52	-2.51%	19.88	21.22	52702	10707	6.25%
2026-05-25	21.38	20.70	-0.59	-2.77%	20.18	21.48	63766	13123	7.56%
2026-05-22	20.40	21.29	1.34	6.72%	19.97	21.88	73865	15378	8.75%
2026-05-21	21.39	19.95	-1.44	-6.73%	17.11	21.47	94100	19508	11.15%
2026-05-20	21.69	21.39	-0.31	-1.43%	20.67	22.13	88153	18837	10.45%
2026-05-19	20.65	21.70	0.31	1.45%	20.60	21.85	121454	25919	14.40%
2026-05-18	24.00	21.39	-4.80	-18.33%	21.10	26.15	217025	48810	25.72%
2026-05-15	26.54	26.19	-0.21	-0.80%	25.87	26.98	107295	28285	12.72%
2026-05-14	24.01	26.40	0.36	1.38%	24.01	27.00	152814	39059	18.11%
2026-05-13	26.59	26.04	0.46	1.80%	25.81	27.59	143340	38148	16.99%
2026-05-12	26.36	25.58	-0.78	-2.96%	24.91	26.36	105086	26756	12.46%
2026-05-11	25.51	26.36	1.56	6.29%	25.51	28.20	179545	47990	21.28%
2026-05-08	23.44	24.80	1.46	6.26%	23.35	24.96	151243	36501	17.93%
2026-05-07	22.14	23.34	1.42	6.48%	22.10	23.68	160369	37281	19.01%
2026-05-06	21.83	21.92	0.30	1.39%	21.61	22.08	48982	10714	5.81%
2026-04-30	22.17	21.62	-0.44	-1.99%	21.44	22.37	54048	11718	6.41%
2026-04-29	21.76	22.06	0.21	0.96%	21.53	22.25	48878	10764	5.79%
2026-04-28	21.87	21.85	-0.19	-0.86%	21.50	22.20	45201	9841	5.36%
2026-04-27	21.72	22.04	0.45	2.08%	21.26	22.13	55376	12111	6.56%
2026-04-24	21.86	21.59	-0.46	-2.09%	21.42	22.03	62000	13423	7.35%
2026-04-23	22.50	22.05	-0.56	-2.48%	21.86	23.39	87835	19750	10.41%
2026-04-22	22.90	22.61	-0.39	-1.70%	22.30	22.93	91714	20658	10.87%
2026-04-21	22.10	23.00	0.97	4.40%	21.81	23.20	145801	33217	17.28%
2026-04-20	21.70	22.03	0.41	1.90%	21.59	22.45	78623	17385	9.32%
2026-04-17	21.59	21.62	-0.07	-0.32%	21.46	21.99	46882	10185	5.56%
2026-04-16	21.86	21.69	-0.18	-0.82%	21.52	22.00	61834	13391	7.33%
2026-04-15	22.14	21.87	-0.36	-1.62%	21.80	22.59	89358	19744	10.59%
2026-04-14	22.11	22.23	-0.20	-0.89%	21.86	22.55	115106	25493	13.64%
2026-04-13	22.01	22.43	0.90	4.18%	21.46	22.50	132919	29307	15.75%
2026-04-10	21.04	21.53	0.67	3.21%	20.82	21.82	88230	18923	10.46%
2026-04-09	21.04	20.86	-0.31	-1.46%	20.50	21.04	50632	10515	6.00%
2026-04-08	20.17	21.17	1.49	7.57%	20.16	21.17	72318	15012	8.57%
2026-04-07	19.94	19.68	-0.10	-0.51%	19.51	20.00	33245	6556	3.94%
2026-04-03	20.08	19.78	-0.37	-1.84%	19.75	20.38	38831	7721	4.60%
2026-04-02	20.30	20.15	-0.19	-0.93%	20.01	20.54	47859	9684	5.67%
2026-04-01	20.30	20.34	0.53	2.68%	20.16	20.83	61870	12622	7.33%
2026-03-31	20.67	19.81	-0.86	-4.16%	19.80	20.67	71312	14362	8.45%
2026-03-30	19.98	20.67	0.46	2.28%	19.88	21.00	95630	19790	7.67%
2026-03-27	19.89	20.21	0.10	0.50%	19.50	20.58	59430	12036	4.76%
2026-03-26	20.00	20.11	-0.04	-0.20%	19.67	20.28	54248	10834	4.35%
2026-03-25	20.05	20.15	0.03	0.15%	19.98	20.59	65904	13330	5.28%
2026-03-24	19.41	20.12	1.32	7.02%	19.35	20.48	99336	19808	7.96%
2026-03-23	19.60	18.80	-1.10	-5.53%	18.63	19.90	81221	15687	6.51%
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%