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
2026-08-20	54.18	54.57	0.91	1.70%	53.44	54.98	106671	58025	1.56%
2026-08-19	53.10	53.66	0.21	0.39%	52.28	54.68	121572	65247	1.78%
2026-08-18	51.40	53.45	2.00	3.89%	50.85	53.82	114015	60330	1.67%
2026-08-17	52.53	51.45	0.21	0.41%	50.03	53.16	100921	51486	1.48%
2026-08-14	51.50	51.24	1.60	3.22%	50.01	53.92	193195	100730	2.83%
2026-08-13	47.69	49.64	1.63	3.40%	47.51	50.23	87683	43297	1.28%
2026-08-12	47.90	48.01	-0.30	-0.62%	47.53	48.65	52356	25101	0.77%
2026-08-11	49.02	48.31	-0.71	-1.45%	47.81	50.25	101933	49722	1.49%
2026-08-10	48.19	49.02	0.73	1.51%	48.01	50.50	115134	56860	1.69%
2026-08-07	46.50	48.29	1.35	2.88%	46.25	48.34	79658	37651	1.17%
2026-08-06	46.78	46.94	0.39	0.84%	46.57	47.50	41292	19423	0.60%
2026-08-05	46.90	46.55	-0.34	-0.73%	46.03	47.36	76738	35636	1.12%
2026-08-04	47.89	46.89	-1.06	-2.21%	46.66	48.49	57643	27157	0.84%
2026-08-03	47.70	47.95	0.08	0.17%	47.52	48.52	62778	30144	0.92%
2026-07-31	47.29	47.87	-0.88	-1.81%	47.17	48.70	52043	24822	0.76%
2026-07-30	47.68	48.75	0.96	2.01%	47.68	49.59	59117	28945	0.87%
2026-07-29	47.92	47.79	0.15	0.31%	47.40	48.87	56628	27243	0.83%
2026-07-28	46.88	47.64	0.67	1.43%	46.72	47.99	47160	22383	0.69%
2026-07-27	47.94	46.97	-1.35	-2.79%	46.42	48.32	77175	36261	1.13%
2026-07-24	47.68	48.32	0.66	1.38%	47.01	48.60	66705	31922	0.98%
2026-07-23	47.83	47.66	-0.77	-1.59%	47.40	48.92	66089	31635	0.97%
2026-07-22	45.80	48.43	2.54	5.53%	45.22	49.60	145340	69997	2.13%
2026-07-21	46.44	45.89	-0.82	-1.76%	45.54	48.12	98071	45580	1.44%
2026-07-20	45.25	46.71	1.55	3.43%	44.69	46.90	105910	48674	1.55%
2026-07-17	45.06	45.16	0.16	0.36%	44.51	46.26	87735	39641	1.28%
2026-07-16	43.50	45.00	1.07	2.44%	43.40	45.52	77592	34608	1.14%
2026-07-15	43.55	43.93	0.38	0.87%	42.69	44.50	63340	27871	0.93%
2026-07-14	44.22	43.55	-0.67	-1.52%	43.20	44.50	86528	37866	1.27%
2026-07-13	43.18	44.22	0.64	1.47%	42.66	44.31	82795	36147	1.21%
2026-07-10	41.73	43.58	1.57	3.74%	40.59	43.92	89994	38398	1.32%
2026-07-09	41.36	42.01	0.73	1.77%	40.88	42.80	73004	30698	1.07%
2026-07-08	39.51	41.28	1.83	4.64%	39.50	41.71	110989	45452	1.62%
2026-07-07	38.19	39.45	-1.52	-3.71%	37.50	40.81	204907	81234	3.00%
2026-07-06	44.30	40.97	-3.33	-7.52%	40.89	44.30	132890	56556	1.95%
2026-07-03	44.67	44.30	0.10	0.23%	43.42	45.13	83602	36843	1.22%
2026-07-02	43.81	44.20	0.39	0.89%	43.45	44.77	91889	40575	1.35%
2026-07-01	41.90	43.81	1.81	4.31%	41.45	44.30	107550	46460	1.57%
2026-06-30	43.09	42.00	-1.00	-2.33%	41.35	43.09	81944	34316	1.20%
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%