新广益 (301687) - 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	50.29	49.65	0.35	0.71%	49.18	50.46	19898	9906	6.39%
2026-08-19	51.00	49.30	-2.84	-5.45%	49.24	51.45	32873	16505	10.55%
2026-08-18	52.60	52.14	-0.94	-1.77%	51.80	53.58	33730	17705	10.83%
2026-08-17	51.65	53.08	1.44	2.79%	51.19	53.50	39826	20825	12.78%
2026-08-14	50.21	51.64	1.76	3.53%	50.00	51.88	36099	18458	11.59%
2026-08-13	51.68	49.88	-0.97	-1.91%	49.88	51.80	30586	15595	9.82%
2026-08-12	50.80	50.85	0.19	0.38%	50.45	51.15	24532	12458	7.87%
2026-08-11	50.12	50.66	-0.31	-0.61%	49.69	51.36	29716	15035	9.54%
2026-08-10	52.00	50.97	-0.59	-1.14%	49.90	52.24	40312	20442	12.94%
2026-08-07	50.05	51.56	1.06	2.10%	48.75	51.88	56183	28539	18.03%
2026-08-06	49.34	50.50	0.69	1.39%	48.86	51.46	59257	29804	19.02%
2026-08-05	46.85	49.81	3.01	6.43%	46.80	51.26	68211	33547	21.90%
2026-08-04	46.02	46.80	0.88	1.92%	45.40	47.02	43175	20072	13.86%
2026-08-03	44.00	45.92	1.87	4.25%	43.90	45.95	33367	15098	10.71%
2026-07-31	44.99	44.05	1.20	2.80%	43.94	46.88	42236	19147	13.56%
2026-07-30	45.12	42.85	-2.33	-5.16%	42.68	45.30	34670	15244	11.13%
2026-07-29	45.60	45.18	-0.29	-0.64%	43.50	45.78	28517	12745	9.15%
2026-07-28	46.73	45.47	-2.08	-4.37%	45.26	47.66	24291	11230	7.80%
2026-07-27	46.20	47.55	1.35	2.92%	45.50	47.66	26030	12206	8.36%
2026-07-24	47.71	46.20	-2.38	-4.90%	45.80	48.25	30692	14391	9.85%
2026-07-23	47.51	48.58	0.60	1.25%	47.30	48.94	29240	14089	9.39%
2026-07-22	47.49	47.98	-0.17	-0.35%	47.06	48.66	37532	17923	12.05%
2026-07-21	45.77	48.15	2.90	6.41%	42.00	48.26	57120	25915	18.34%
2026-07-20	51.21	45.25	-5.25	-10.40%	44.01	51.59	58091	27659	18.65%
2026-07-17	52.30	50.50	-1.80	-3.44%	50.08	53.60	57798	30077	18.55%
2026-07-16	52.16	52.30	-0.90	-1.69%	51.66	54.59	29271	15560	9.40%
2026-07-15	55.39	53.20	-2.24	-4.04%	52.50	55.86	33899	18177	10.88%
2026-07-14	53.89	55.44	1.56	2.90%	53.56	56.48	41324	22768	13.26%
2026-07-13	58.00	53.88	-4.72	-8.05%	53.50	59.10	44583	24891	14.31%
2026-07-10	61.19	58.60	-3.31	-5.35%	58.60	65.50	54047	33333	17.35%
2026-07-09	59.24	61.91	2.98	5.06%	58.33	62.14	47298	28602	15.18%
2026-07-08	64.11	58.93	-5.34	-8.31%	58.78	64.50	38444	23361	12.34%
2026-07-07	66.77	64.27	-2.72	-4.06%	63.74	67.43	33658	21949	10.80%
2026-07-06	74.00	66.99	-6.11	-8.36%	66.03	74.07	49700	34273	15.95%
2026-07-03	79.00	73.10	-4.90	-6.28%	71.90	79.00	65802	49065	21.12%
2026-07-02	80.80	78.00	-2.93	-3.62%	76.68	82.80	48357	38612	15.52%
2026-07-01	78.99	80.93	3.15	4.05%	76.88	83.89	72162	57975	23.16%
2026-06-30	79.01	77.78	1.10	1.43%	74.06	79.98	54099	41538	18.32%
2026-06-29	88.00	76.68	-7.22	-8.61%	75.50	88.50	62367	49952	21.12%
2026-06-26	87.51	83.90	-5.76	-6.42%	83.38	89.43	58746	50543	19.89%
2026-06-25	90.00	89.66	-1.29	-1.42%	88.66	97.00	77270	70537	26.16%
2026-06-24	86.59	90.95	4.39	5.07%	85.70	91.88	87530	78154	29.64%
2026-06-23	82.00	86.56	8.58	11.00%	77.77	92.20	117596	100047	39.82%
2026-06-22	80.00	77.98	-4.46	-5.41%	76.52	81.47	102935	80870	34.85%
2026-06-18	72.45	82.44	13.74	20.00%	70.28	82.44	119547	92092	40.48%
2026-06-17	64.55	68.70	3.34	5.11%	63.88	69.66	65470	44414	22.17%
2026-06-16	62.06	65.36	1.80	2.83%	62.05	67.88	79614	52578	26.96%
2026-06-15	53.70	63.56	9.27	17.07%	53.40	64.82	69198	41320	23.43%
2026-06-12	53.66	54.29	1.58	3.00%	52.70	55.48	25517	13816	8.64%
2026-06-11	51.90	52.71	0.46	0.88%	51.40	53.13	18514	9689	6.27%
2026-06-10	51.89	52.25	-0.39	-0.74%	51.32	53.10	16238	8462	5.50%
2026-06-09	51.18	52.64	2.48	4.94%	51.09	53.45	20184	10562	6.83%
2026-06-08	51.26	50.16	-2.81	-5.30%	49.88	51.96	16719	8510	5.66%
2026-06-05	53.60	53.27	-0.33	-0.62%	51.35	54.43	20864	11058	7.06%
2026-06-04	54.50	53.60	-1.65	-2.99%	53.23	55.00	22751	12244	7.70%
2026-06-03	58.29	55.25	-3.36	-5.73%	54.37	58.88	38913	21875	13.18%
2026-06-02	58.36	58.61	0.25	0.43%	56.23	59.66	22220	12937	7.52%
2026-06-01	58.00	58.36	-0.70	-1.19%	57.00	60.46	22383	13187	7.58%
2026-05-29	64.55	59.06	-5.49	-8.51%	58.67	64.55	48014	29339	16.26%
2026-05-28	61.60	64.55	2.75	4.45%	61.40	65.00	42649	27130	14.44%
2026-05-27	63.50	61.80	-2.45	-3.81%	60.60	64.23	39725	24752	13.45%
2026-05-26	63.62	64.25	-0.13	-0.20%	63.00	66.61	47644	30703	16.13%
2026-05-25	62.51	64.38	2.39	3.86%	62.00	64.64	51342	32495	17.38%
2026-05-22	57.10	61.99	4.93	8.64%	57.07	62.39	47889	29039	16.21%
2026-05-21	60.03	57.06	-3.18	-5.28%	57.00	61.94	36340	21846	12.30%
2026-05-20	59.40	60.24	0.14	0.23%	57.67	61.29	31007	18453	10.50%
2026-05-19	61.40	60.10	-1.70	-2.75%	59.01	61.80	32347	19399	10.95%
2026-05-18	60.51	61.80	0.17	0.28%	59.48	61.80	28681	17471	9.71%
2026-05-15	61.90	61.63	-0.24	-0.39%	59.70	62.62	33109	20299	11.21%
2026-05-14	65.88	61.87	-3.11	-4.79%	61.83	65.88	44688	28081	15.13%
2026-05-13	66.02	64.98	-1.09	-1.65%	64.00	66.05	44825	29069	15.18%