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
2025-09-15	21.01	21.24	0.14	0.66%	20.92	21.27	15303	3235	2.09%
2025-09-12	21.59	21.10	-0.47	-2.18%	21.07	21.67	20228	4308	2.76%
2025-09-11	21.97	21.57	-0.42	-1.91%	21.32	21.97	25515	5493	3.48%
2025-09-10	21.85	21.99	0.18	0.83%	21.73	22.50	32923	7263	4.49%
2025-09-09	21.51	21.81	0.23	1.07%	21.38	21.99	33558	7305	4.57%
2025-09-08	21.66	21.58	-0.06	-0.28%	21.30	21.97	26453	5686	3.61%
2025-09-05	21.30	21.64	0.24	1.12%	21.00	22.00	43105	9317	5.88%
2025-09-04	20.49	21.40	0.81	3.93%	20.37	21.63	53334	11282	7.27%
2025-09-03	20.97	20.59	-0.37	-1.77%	20.44	21.26	21517	4471	2.93%
2025-09-02	21.16	20.96	-0.17	-0.80%	20.58	21.37	31216	6540	4.26%
2025-09-01	21.48	21.13	0.32	1.54%	20.66	21.48	43139	9083	5.88%
2025-08-29	20.70	20.81	0.46	2.26%	20.56	21.78	63616	13360	8.67%
2025-08-28	19.94	20.35	0.31	1.55%	18.75	20.89	65307	13025	8.90%
2025-08-27	20.54	20.04	-0.61	-2.95%	20.00	20.83	28171	5745	3.84%
2025-08-26	20.82	20.65	-0.30	-1.43%	20.46	20.93	24875	5151	3.39%
2025-08-25	20.24	20.95	0.70	3.46%	20.16	21.30	47411	9865	6.46%
2025-08-22	20.70	20.25	-0.30	-1.46%	20.09	20.70	24318	4931	3.31%
2025-08-21	20.36	20.55	0.10	0.49%	20.24	20.94	39132	8069	5.33%
2025-08-20	20.03	20.45	0.34	1.69%	19.75	20.63	43070	8714	5.87%
2025-08-19	19.39	20.11	0.81	4.20%	19.30	20.14	41852	8282	5.71%
2025-08-18	19.26	19.30	0.12	0.63%	19.16	19.44	23918	4609	3.26%
2025-08-15	19.16	19.18	-0.07	-0.36%	19.15	19.50	17065	3290	2.33%
2025-08-14	19.72	19.25	-0.46	-2.33%	19.25	19.89	14871	2898	2.03%
2025-08-13	19.82	19.71	-0.02	-0.10%	19.53	19.92	11948	2355	1.63%
2025-08-12	19.70	19.73	0.00	0.00%	19.53	19.97	12371	2436	1.69%
2025-08-11	19.80	19.73	0.13	0.66%	19.50	19.85	15082	2970	2.06%
2025-08-08	19.61	19.60	-0.01	-0.05%	19.40	19.68	9951	1945	1.36%
2025-08-07	19.52	19.61	0.09	0.46%	19.44	19.70	14888	2915	2.03%
2025-08-06	19.55	19.52	0.11	0.57%	19.35	19.64	12201	2377	1.66%
2025-08-05	19.27	19.41	0.14	0.73%	19.24	19.44	11154	2160	1.52%
2025-08-04	18.95	19.27	0.22	1.15%	18.79	19.28	12652	2420	1.72%
2025-08-01	18.76	19.05	0.29	1.55%	18.70	19.07	10523	1991	1.43%
2025-07-31	19.06	18.76	-0.29	-1.52%	18.71	19.13	10984	2073	1.50%
2025-07-30	19.18	19.05	-0.13	-0.68%	18.92	19.25	9830	1875	1.34%
2025-07-29	19.28	19.18	0.00	0.00%	18.91	19.30	13901	2654	1.89%
2025-07-28	19.27	19.18	0.02	0.10%	19.06	19.30	13024	2498	1.78%
2025-07-25	19.04	19.16	0.07	0.37%	18.98	19.20	14304	2735	1.95%
2025-07-24	18.73	19.09	0.36	1.92%	18.72	19.09	16194	3070	2.21%
2025-07-23	18.88	18.73	-0.09	-0.48%	18.69	18.99	11859	2233	1.62%
2025-07-22	18.99	18.82	-0.18	-0.95%	18.68	19.08	14697	2769	2.00%
2025-07-21	18.82	19.00	0.26	1.39%	18.73	19.06	21859	4138	2.98%
2025-07-18	18.67	18.74	0.12	0.64%	18.50	18.74	11559	2153	1.58%
2025-07-17	18.69	18.62	0.03	0.16%	18.55	18.74	8428	1570	1.15%
2025-07-16	18.48	18.59	0.11	0.60%	18.42	18.68	10097	1877	1.38%
2025-07-15	18.93	18.48	-0.44	-2.33%	18.28	18.94	18976	3512	2.59%
2025-07-14	18.78	18.92	0.23	1.23%	18.70	18.97	16269	3068	2.22%
2025-07-11	18.75	18.69	-0.12	-0.64%	18.43	18.95	13954	2602	1.90%
2025-07-10	18.92	18.81	-0.03	-0.16%	18.61	18.97	16386	3076	2.23%
2025-07-09	18.83	18.84	-0.01	-0.05%	18.75	19.04	15388	2904	2.10%
2025-07-08	18.69	18.85	0.20	1.07%	18.62	18.85	19894	3726	2.71%
2025-07-07	18.48	18.65	0.17	0.92%	18.40	18.65	13754	2551	1.87%
2025-07-04	18.71	18.48	-0.26	-1.39%	18.42	18.73	10877	2016	1.48%
2025-07-03	18.58	18.74	0.15	0.81%	18.55	18.77	16536	3091	2.25%
2025-07-02	18.70	18.59	-0.02	-0.11%	18.41	18.70	9876	1829	1.35%
2025-07-01	18.54	18.61	0.05	0.27%	18.48	18.75	13670	2542	1.86%
2025-06-30	18.44	18.56	0.27	1.48%	18.18	18.58	15403	2840	2.10%
2025-06-27	18.31	18.29	0.06	0.33%	18.19	18.42	10554	1929	1.44%
2025-06-26	18.61	18.37	-0.29	-1.55%	18.36	18.69	14587	2704	1.99%
2025-06-25	18.76	18.66	-0.07	-0.37%	18.63	18.82	21349	3993	2.91%
2025-06-24	18.65	18.73	0.15	0.81%	18.56	18.77	31095	5800	4.24%
2025-06-23	18.55	18.58	0.01	0.05%	18.32	18.67	11477	2125	1.56%
2025-06-20	18.75	18.57	-0.23	-1.22%	18.35	18.93	19575	3625	2.67%
2025-06-19	18.64	18.80	0.06	0.32%	18.51	18.80	11821	2204	1.61%
2025-06-18	18.70	18.74	-0.01	-0.05%	18.56	18.95	13176	2468	1.80%
2025-06-17	18.72	18.75	0.12	0.64%	18.47	18.75	10860	2022	1.48%
2025-06-16	18.49	18.63	0.15	0.81%	18.18	18.71	11591	2156	1.58%
2025-06-13	18.92	18.48	-0.39	-2.07%	18.36	18.92	11100	2060	1.51%
2025-06-12	18.90	18.87	0.09	0.48%	18.62	18.90	10665	2001	1.45%
2025-06-11	18.51	18.78	0.26	1.40%	18.51	18.93	12177	2281	1.66%
2025-06-10	19.04	18.52	-0.44	-2.32%	18.32	19.04	13415	2510	1.83%
2025-06-09	18.50	18.96	0.52	2.82%	18.50	19.29	23380	4423	3.19%