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
2025-08-01	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%
2025-06-06	18.24	18.44	0.13	0.71%	18.16	18.45	9780	1793	1.33%
2025-06-05	18.27	18.31	0.04	0.22%	18.13	18.37	9195	1677	1.25%
2025-06-04	17.95	18.27	0.31	1.73%	17.94	18.28	10858	1974	1.48%
2025-06-03	17.70	17.96	0.22	1.24%	17.58	18.09	12275	2198	1.67%
2025-05-30	18.00	17.74	-0.22	-1.22%	17.58	18.01	8564	1518	1.17%
2025-05-29	17.78	17.96	0.21	1.18%	17.70	18.02	10311	1846	1.41%
2025-05-28	17.93	17.75	-0.21	-1.17%	17.58	18.16	10873	1931	1.48%
2025-05-27	18.04	17.96	-0.08	-0.44%	17.76	18.22	9504	1704	1.30%
2025-05-26	18.02	18.04	0.00	0.00%	17.78	18.28	14833	2670	2.02%
2025-05-23	18.36	18.04	-0.24	-1.31%	18.00	18.48	14097	2570	1.92%
2025-05-22	18.39	18.28	-0.19	-1.03%	18.28	18.72	16711	3082	2.28%
2025-05-21	18.92	18.47	-0.28	-1.49%	18.36	18.92	16207	3001	2.21%
2025-05-20	19.20	18.75	-0.38	-1.99%	18.69	19.20	23405	4418	3.19%
2025-05-19	18.95	19.13	0.18	0.95%	18.62	19.23	22513	4270	3.07%
2025-05-16	18.46	18.95	0.49	2.65%	18.46	19.03	22377	4212	3.05%
2025-05-15	18.23	18.46	0.22	1.21%	18.15	18.55	21951	4027	2.99%
2025-05-14	18.62	18.24	-0.52	-2.77%	18.06	18.73	31668	5792	4.32%
2025-05-13	18.25	18.76	0.58	3.19%	18.22	19.02	41823	7823	5.70%
2025-05-12	17.95	18.18	0.50	2.83%	17.73	18.18	11521	2071	1.57%
2025-05-09	17.97	17.68	-0.09	-0.51%	17.61	18.00	12435	2199	1.70%
2025-05-08	17.49	17.77	0.27	1.54%	17.42	17.79	14438	2554	1.97%
2025-05-07	17.49	17.50	0.14	0.81%	17.34	17.69	14204	2493	1.94%
2025-05-06	17.24	17.36	0.39	2.30%	17.18	17.39	15577	2696	2.12%
2025-04-30	17.07	16.97	0.02	0.12%	16.90	17.23	11961	2035	1.63%
2025-04-29	16.43	16.95	0.29	1.74%	16.43	17.14	15952	2708	2.17%
2025-04-28	16.99	16.66	-0.45	-2.63%	16.37	16.99	15262	2533	2.08%
2025-04-25	16.63	17.11	0.49	2.95%	16.54	17.23	18960	3202	2.58%
2025-04-24	16.76	16.62	-0.12	-0.72%	16.43	17.03	15707	2624	2.14%