新产业 (300832) - 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
2026-06-29	42.21	43.00	0.61	1.44%	41.01	44.84	122065	53016	1.79%
2026-06-26	42.16	42.39	-0.19	-0.45%	41.60	42.94	53432	22617	0.78%
2026-06-25	41.39	42.58	0.88	2.11%	40.80	43.13	70212	29532	1.03%
2026-06-24	42.58	41.70	-0.99	-2.32%	41.52	43.62	67418	28598	0.99%
2026-06-23	42.74	42.69	0.19	0.45%	42.17	43.19	61821	26349	0.90%
2026-06-22	41.71	42.50	0.50	1.19%	40.50	43.28	82095	34331	1.20%
2026-06-18	42.94	42.00	-0.70	-1.64%	41.71	43.09	73183	30866	1.07%
2026-06-17	43.20	42.70	-0.47	-1.09%	42.43	43.48	29838	12764	0.44%
2026-06-16	43.55	43.17	-0.49	-1.12%	42.90	43.65	39757	17187	0.58%
2026-06-15	43.41	43.66	0.08	0.18%	42.77	43.86	51374	22213	0.75%
2026-06-12	43.76	43.58	-0.17	-0.39%	42.80	44.19	50601	22075	0.74%
2026-06-11	42.04	43.75	1.42	3.35%	41.84	43.76	75878	32691	1.11%
2026-06-10	43.40	42.33	-1.07	-2.47%	42.00	44.00	62536	26638	0.92%
2026-06-09	44.71	43.40	-1.33	-2.97%	43.20	44.71	38189	16696	0.56%
2026-06-08	43.94	44.73	0.25	0.56%	43.78	45.05	50302	22383	0.74%
2026-06-05	43.95	44.48	0.99	2.28%	43.37	44.81	42493	18780	0.62%
2026-06-04	44.40	43.49	-1.01	-2.27%	43.08	44.56	45394	19766	0.66%
2026-06-03	44.96	44.50	-0.67	-1.48%	44.10	45.13	45115	20062	0.66%
2026-06-02	46.16	45.17	-1.40	-3.01%	44.47	46.53	61780	27972	0.90%
2026-06-01	46.74	46.57	-0.17	-0.36%	45.78	46.80	48068	22231	0.70%
2026-05-29	47.00	46.74	-0.46	-0.97%	46.72	48.86	71086	33957	1.04%
2026-05-28	47.25	47.20	-0.40	-0.84%	46.51	48.09	50138	23685	0.73%
2026-05-27	46.08	47.60	1.08	2.32%	45.64	47.89	68354	32069	1.00%
2026-05-26	47.27	47.72	0.52	1.10%	46.90	48.58	51440	24630	0.75%
2026-05-25	47.82	47.20	-0.63	-1.32%	45.95	48.20	78771	36950	1.15%
2026-05-22	49.16	47.83	-1.71	-3.45%	47.50	49.38	65511	31441	0.96%
2026-05-21	49.02	49.54	0.20	0.41%	49.02	50.72	71331	35583	1.04%
2026-05-20	50.34	49.34	-1.12	-2.22%	48.81	50.96	64243	31829	0.94%
2026-05-19	49.01	50.46	1.19	2.42%	49.00	50.61	66494	33165	0.97%
2026-05-18	50.44	49.27	-1.88	-3.68%	48.98	50.44	85393	42371	1.25%
2026-05-15	48.09	51.15	2.72	5.62%	48.09	51.44	104487	52330	1.53%
2026-05-14	49.80	48.43	-1.75	-3.49%	48.24	50.21	58046	28279	0.85%
2026-05-13	49.85	50.18	0.62	1.25%	49.32	51.27	82654	41434	1.21%
2026-05-12	49.09	49.56	0.20	0.41%	48.52	50.24	80467	39778	1.18%
2026-05-11	47.43	49.36	1.93	4.07%	46.60	49.48	94874	45540	1.39%
2026-05-08	47.20	47.43	0.23	0.49%	47.12	48.40	48113	22902	0.70%
2026-05-07	47.01	47.20	0.19	0.40%	46.99	48.08	55574	26319	0.81%
2026-05-06	48.28	47.01	-1.24	-2.57%	46.16	48.50	88304	41634	1.29%
2026-04-30	48.03	48.25	-0.14	-0.29%	47.68	49.53	47259	22951	0.69%
2026-04-29	49.41	48.39	-1.34	-2.69%	48.11	49.60	71105	34580	1.04%
2026-04-28	47.97	49.73	3.11	6.67%	47.97	50.09	101061	49902	1.48%
2026-04-27	47.17	46.62	-0.90	-1.89%	46.47	47.52	39959	18690	0.58%
2026-04-24	46.77	47.52	0.75	1.60%	46.52	49.16	83027	40029	1.22%
2026-04-23	45.68	46.77	1.07	2.34%	45.58	47.38	77658	36197	1.14%
2026-04-22	44.61	45.70	0.88	1.96%	44.55	46.48	62093	28236	0.91%
2026-04-21	45.48	44.82	-0.51	-1.13%	44.67	46.22	43410	19575	0.64%
2026-04-20	45.37	45.33	-0.12	-0.26%	45.07	45.77	32180	14605	0.47%
2026-04-17	46.16	45.45	-0.89	-1.92%	44.98	46.26	52490	23740	0.77%
2026-04-16	46.25	46.34	0.38	0.83%	45.83	47.00	48687	22508	0.71%
2026-04-15	46.63	45.96	-0.63	-1.35%	45.90	46.97	58141	26920	0.85%
2026-04-14	45.29	46.59	1.30	2.87%	43.85	47.13	115628	52281	1.69%
2026-04-13	46.19	45.29	-1.11	-2.39%	45.24	46.41	35165	16033	0.51%
2026-04-10	46.50	46.40	0.04	0.09%	46.00	46.85	37441	17397	0.55%
2026-04-09	47.64	46.36	-1.54	-3.22%	45.99	47.64	35777	16636	0.52%
2026-04-08	47.37	47.90	1.22	2.61%	47.07	48.09	38791	18510	0.57%
2026-04-07	47.00	46.68	-0.38	-0.81%	46.50	47.18	25870	12086	0.38%
2026-04-03	48.67	47.06	-1.92	-3.92%	45.71	48.97	53336	24943	0.78%
2026-04-02	49.68	48.98	-0.86	-1.73%	48.79	49.91	32206	15834	0.47%
2026-04-01	49.64	49.84	0.77	1.57%	49.30	50.16	29127	14502	0.43%
2026-03-31	49.66	49.07	-0.59	-1.19%	48.94	50.10	24092	11934	0.35%
2026-03-30	48.72	49.66	0.59	1.20%	48.50	50.18	22584	11181	0.33%
2026-03-27	48.27	49.07	0.50	1.03%	48.06	49.25	30943	15111	0.45%
2026-03-26	49.92	48.57	-1.31	-2.63%	48.45	50.34	32201	15903	0.47%
2026-03-25	49.88	49.88	-0.12	-0.24%	49.37	50.09	26338	13113	0.39%
2026-03-24	48.88	50.00	1.82	3.78%	48.42	50.06	36187	17911	0.53%
2026-03-23	49.20	48.18	-1.68	-3.37%	48.03	49.44	41092	20004	0.60%