美新科技 (301588) - 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
2026-07-10	48.50	55.43	7.13	14.76%	47.55	57.15	116946	62132	15.94%
2026-07-09	49.02	48.30	-0.71	-1.45%	47.20	49.98	50560	24394	6.89%
2026-07-08	51.87	49.01	-3.63	-6.90%	48.14	52.78	68493	34000	9.34%
2026-07-07	52.98	52.64	-0.16	-0.30%	50.80	53.92	57661	30234	7.86%
2026-07-06	55.00	52.80	-1.10	-2.04%	51.20	55.18	85753	45677	11.69%
2026-07-03	46.45	53.90	5.02	10.27%	46.29	54.49	101543	51749	13.84%
2026-07-02	45.59	48.88	2.65	5.73%	45.19	50.95	94073	45451	12.82%
2026-07-01	43.63	46.23	2.47	5.64%	42.36	46.50	76333	34442	10.41%
2026-06-30	39.25	43.76	4.87	12.52%	38.20	44.30	64156	26636	8.75%
2026-06-29	40.80	38.89	-2.71	-6.51%	37.40	41.75	53179	20730	7.25%
2026-06-26	38.20	41.60	3.42	8.96%	37.27	42.66	62117	24998	8.47%
2026-06-25	38.30	38.18	-0.45	-1.16%	37.55	40.59	58129	22706	7.92%
2026-06-24	41.00	38.63	-2.54	-6.17%	37.05	41.17	59283	23137	8.08%
2026-06-23	40.81	41.17	-0.10	-0.24%	40.22	42.00	43898	18068	5.98%
2026-06-22	41.16	41.27	0.13	0.32%	39.77	44.00	65382	26949	8.91%
2026-06-18	40.58	41.14	-0.18	-0.44%	39.60	41.54	69069	28095	9.42%
2026-06-17	36.00	41.32	3.99	10.69%	36.00	41.54	91337	36516	12.45%
2026-06-16	37.53	37.33	-0.97	-2.53%	36.76	38.53	63545	23750	8.66%
2026-06-15	36.90	38.30	1.22	3.29%	35.95	38.30	81036	30103	11.05%
2026-06-12	35.00	37.08	2.44	7.04%	34.70	37.99	79753	29318	10.87%
2026-06-11	34.37	34.64	-0.36	-1.03%	33.00	35.49	40744	13847	5.55%
2026-06-10	34.81	35.00	-0.14	-0.40%	34.00	36.00	46548	16274	6.35%
2026-06-09	34.76	35.14	1.06	3.11%	33.66	35.26	53584	18513	7.30%
2026-06-08	34.02	34.08	-0.92	-2.63%	33.00	35.99	55475	19214	7.56%
2026-06-05	35.00	35.00	0.52	1.51%	33.19	36.50	59522	20874	8.11%
2026-06-04	36.42	34.48	-2.29	-6.23%	34.03	37.34	70382	24968	9.59%
2026-06-03	35.73	36.77	1.20	3.37%	35.22	37.73	62791	22895	8.56%
2026-06-02	35.33	35.57	0.10	0.28%	34.20	35.97	32929	11585	4.49%
2026-06-01	36.47	35.47	-1.39	-3.77%	35.20	36.85	49559	17791	6.76%
2026-05-29	39.24	36.86	-3.19	-7.97%	36.50	40.00	89886	33821	12.25%
2026-05-28	41.29	40.05	-1.24	-3.00%	38.40	41.87	108464	43439	14.79%
2026-05-27	41.53	41.29	0.29	0.71%	39.80	42.49	100838	41296	13.75%
2026-05-26	41.00	41.00	-0.31	-0.75%	39.68	42.93	103677	42564	14.13%
2026-05-25	40.84	41.31	1.18	2.94%	40.21	43.33	174109	72329	23.73%
2026-05-22	33.94	40.13	6.69	20.01%	33.42	40.13	102400	39283	13.96%
2026-05-21	34.31	33.44	-0.72	-2.11%	33.20	36.14	85707	29645	11.68%
2026-05-20	35.26	34.16	-1.83	-5.08%	32.80	36.26	80517	27462	10.98%
2026-05-19	34.21	35.99	1.56	4.53%	34.08	36.20	66114	23287	9.01%
2026-05-18	34.67	34.43	-1.10	-3.10%	34.00	36.18	80027	27833	10.91%
2026-05-15	35.04	35.53	0.22	0.62%	33.93	36.20	62328	21913	8.50%
2026-05-14	36.35	35.31	-0.97	-2.67%	34.90	37.26	66627	23736	9.08%
2026-05-13	33.50	36.28	2.35	6.93%	33.11	37.27	105579	37724	14.39%
2026-05-12	34.94	33.93	-1.57	-4.42%	33.38	35.79	98009	33697	13.36%
2026-05-11	36.50	35.50	-0.39	-1.09%	34.80	38.40	90497	32487	12.34%
2026-05-08	35.76	35.89	-0.06	-0.17%	34.08	36.98	97736	34696	13.32%
2026-05-07	34.87	35.95	0.73	2.07%	34.23	35.95	106360	37491	14.50%
2026-05-06	34.46	35.22	0.87	2.53%	33.05	36.42	135382	47398	18.45%
2026-04-30	31.17	34.35	4.14	13.70%	30.72	34.81	136653	44945	18.63%
2026-04-29	30.93	30.21	-0.27	-0.89%	29.31	31.40	100841	30793	13.75%
2026-04-28	31.97	30.48	-1.47	-4.60%	30.02	32.10	127292	39272	17.35%
2026-04-27	29.00	31.95	2.65	9.04%	27.85	32.57	183319	55458	24.99%
2026-04-24	29.17	29.30	2.55	9.53%	27.65	30.93	245355	71649	33.45%
2026-04-23	24.58	26.75	2.92	12.25%	23.84	27.88	197069	51697	26.86%
2026-04-22	22.46	23.83	1.41	6.29%	22.00	24.08	75173	17376	10.25%
2026-04-21	22.43	22.42	-0.10	-0.44%	22.05	23.20	36360	8162	4.96%
2026-04-20	21.53	22.52	1.00	4.65%	21.35	22.76	46448	10326	6.33%
2026-04-17	21.48	21.52	-0.17	-0.78%	21.33	21.80	34773	7501	4.74%
2026-04-16	22.41	21.69	-0.36	-1.63%	21.48	22.78	63345	13874	8.63%
2026-04-15	21.94	22.05	0.84	3.96%	21.28	23.38	94784	21211	12.92%
2026-04-14	20.83	21.21	0.48	2.32%	20.52	21.71	50965	10816	6.95%
2026-04-13	20.71	20.73	-0.05	-0.24%	20.35	20.83	20233	4159	2.76%
2026-04-10	20.90	20.78	0.18	0.87%	20.70	21.38	22967	4823	3.13%
2026-04-09	21.41	20.60	-0.88	-4.10%	20.39	21.43	29004	6031	3.95%
2026-04-08	21.66	21.48	0.62	2.97%	21.00	21.66	40424	8587	5.51%
2026-04-07	20.55	20.86	0.31	1.51%	20.44	21.23	18615	3893	2.54%
2026-04-03	20.94	20.55	-0.29	-1.39%	20.23	21.45	28822	5919	3.93%
2026-04-02	21.72	20.84	-0.77	-3.56%	20.64	21.72	34474	7252	4.70%