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
2026-08-21	16.63	16.97	0.05	0.30%	16.49	17.30	58628	9883	6.95%
2026-08-20	16.68	16.92	0.44	2.67%	16.28	17.15	77362	13026	9.17%
2026-08-19	17.35	16.48	-1.05	-5.99%	16.41	17.42	92564	15516	10.97%
2026-08-18	18.29	17.53	-0.78	-4.26%	17.47	18.49	152652	27176	18.09%
2026-08-17	16.60	18.31	1.59	9.51%	16.10	18.52	238684	41702	28.29%
2026-08-14	14.92	16.72	1.09	6.97%	14.55	17.51	264874	43144	31.39%
2026-08-13	16.50	15.63	-1.07	-6.41%	15.40	16.50	173252	27651	20.53%
2026-08-12	17.41	16.70	-0.95	-5.38%	16.32	17.41	170896	28400	20.26%
2026-08-11	16.70	17.65	0.30	1.73%	16.61	18.08	166550	28937	19.74%
2026-08-10	15.38	17.35	1.84	11.86%	15.38	17.70	172206	28956	20.41%
2026-08-07	15.38	15.51	0.15	0.98%	15.07	15.55	35418	5430	4.20%
2026-08-06	15.30	15.36	0.10	0.66%	15.03	15.45	42201	6428	5.00%
2026-08-05	14.96	15.26	0.23	1.53%	14.92	15.38	35176	5354	4.17%
2026-08-04	14.86	15.03	0.27	1.83%	14.76	15.14	46346	6927	5.49%
2026-08-03	14.62	14.76	0.14	0.96%	14.52	14.79	29610	4343	3.51%
2026-07-31	14.42	14.62	0.64	4.58%	14.21	14.88	38800	5695	4.60%
2026-07-30	14.39	13.98	-0.48	-3.32%	13.72	14.54	38530	5445	4.57%
2026-07-29	14.38	14.46	0.18	1.26%	14.04	14.70	37682	5411	4.47%
2026-07-28	14.35	14.28	-0.09	-0.63%	14.15	14.74	30504	4386	3.62%
2026-07-27	13.79	14.37	0.68	4.97%	13.62	14.37	33582	4741	3.98%
2026-07-24	13.76	13.69	-0.13	-0.94%	13.47	13.86	27516	3763	3.26%
2026-07-23	13.52	13.82	0.14	1.02%	13.52	13.87	27770	3808	3.29%
2026-07-22	13.88	13.68	-0.30	-2.15%	13.51	14.17	39914	5516	4.73%
2026-07-21	13.59	13.98	0.48	3.56%	12.25	14.03	73160	9691	8.67%
2026-07-20	14.74	13.50	-1.09	-7.47%	13.15	15.01	62340	8769	7.39%
2026-07-17	15.82	14.59	-1.21	-7.66%	14.49	15.83	48520	7313	5.75%
2026-07-16	15.68	15.80	-0.17	-1.06%	15.55	16.18	30505	4845	3.62%
2026-07-15	16.23	15.97	-0.23	-1.42%	15.93	16.49	29669	4796	3.52%
2026-07-14	16.07	16.20	0.36	2.27%	15.50	16.25	37636	5979	4.46%
2026-07-13	17.40	15.84	-1.54	-8.86%	15.79	17.40	47552	7761	5.64%
2026-07-10	17.33	17.38	0.05	0.29%	17.29	17.93	43511	7660	5.16%
2026-07-09	17.16	17.33	0.18	1.05%	16.41	17.57	44130	7493	5.23%
2026-07-08	17.68	17.15	-0.43	-2.45%	16.82	17.80	41137	7112	4.88%
2026-07-07	18.15	17.58	-0.70	-3.83%	17.50	18.60	50665	9079	6.01%
2026-07-06	19.49	18.28	-1.18	-6.06%	18.28	19.50	59657	11136	7.07%
2026-07-03	19.60	19.46	-0.21	-1.07%	19.39	19.97	51908	10179	6.15%
2026-07-02	20.20	19.67	-0.65	-3.20%	19.61	20.64	65432	13136	7.76%
2026-07-01	20.77	20.32	0.13	0.64%	19.86	21.26	87091	17822	10.32%
2026-06-30	20.60	20.19	-0.11	-0.54%	20.02	21.45	102204	21000	12.11%
2026-06-29	18.64	20.30	1.70	9.14%	17.80	20.98	107458	20965	12.74%
2026-06-26	19.25	18.60	-0.76	-3.93%	18.40	19.25	51511	9661	6.11%
2026-06-25	20.29	19.36	-0.93	-4.58%	19.15	20.32	65446	12819	7.76%
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%