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
2026-03-20	64.10	60.92	-3.87	-5.97%	60.80	65.11	53161	33253	18.00%
2026-03-19	66.94	64.79	-5.51	-7.84%	64.00	67.88	75620	49400	25.60%
2026-03-18	68.00	70.30	1.37	1.99%	66.00	74.40	119467	83506	40.45%
2026-03-17	63.10	68.93	5.55	8.76%	63.10	70.49	112380	76555	38.05%
2026-03-16	63.00	63.38	-0.60	-0.94%	62.49	64.70	40565	25679	13.73%
2026-03-13	62.40	63.98	0.53	0.84%	62.40	65.31	56299	36173	19.06%
2026-03-12	64.46	63.45	-0.55	-0.86%	62.87	65.22	58657	37499	19.86%
2026-03-11	60.85	64.00	3.02	4.95%	60.61	64.10	80611	50677	27.29%
2026-03-10	59.39	60.98	2.18	3.71%	59.39	61.00	30825	18706	10.44%
2026-03-09	58.65	58.80	-1.21	-2.02%	56.71	59.08	26945	15572	9.12%
2026-03-06	59.85	60.01	-0.09	-0.15%	59.16	60.17	16305	9755	5.52%
2026-03-05	59.28	60.10	2.04	3.51%	59.28	61.00	26819	16151	9.08%
2026-03-04	56.70	58.06	0.16	0.28%	56.66	58.78	20674	11977	7.00%
2026-03-03	60.63	57.90	-2.73	-4.50%	57.84	62.50	39188	23626	13.27%
2026-03-02	60.95	60.63	-0.91	-1.48%	60.31	61.97	25865	15801	8.76%
2026-02-27	60.52	61.54	0.54	0.89%	60.52	61.83	25851	15854	8.75%
2026-02-26	60.87	61.00	0.00	0.00%	60.02	61.16	23910	14514	8.10%
2026-02-25	58.53	61.00	2.11	3.58%	58.53	61.43	37968	22920	12.86%
2026-02-24	57.68	58.89	1.87	3.28%	57.07	58.98	22026	12823	7.46%
2026-02-13	57.38	57.02	-0.55	-0.96%	57.01	57.86	11058	6354	3.74%
2026-02-12	58.26	57.57	-0.68	-1.17%	57.57	58.40	14282	8276	4.84%
2026-02-11	59.26	58.25	-0.88	-1.49%	58.01	59.26	14894	8731	5.04%
2026-02-10	59.00	59.13	-0.37	-0.62%	58.51	59.80	19008	11235	6.44%
2026-02-09	58.60	59.50	0.98	1.67%	58.60	59.78	20400	12098	6.91%
2026-02-06	57.98	58.52	-0.18	-0.31%	57.80	59.07	15081	8822	5.11%
2026-02-05	60.00	58.70	-1.96	-3.23%	58.56	60.00	28323	16709	9.59%
2026-02-04	57.50	60.66	2.99	5.18%	57.19	61.22	49099	29266	16.62%
2026-02-03	57.30	57.67	0.55	0.96%	56.86	57.67	18609	10673	6.30%
2026-02-02	58.28	57.12	-1.16	-1.99%	57.10	58.49	19849	11456	6.72%
2026-01-30	57.78	58.28	0.09	0.15%	57.70	59.09	23733	13848	8.04%
2026-01-29	60.30	58.19	-2.49	-4.10%	57.70	60.70	38788	22761	13.13%
2026-01-28	62.10	60.68	-1.74	-2.79%	60.44	62.15	40129	24590	13.59%
2026-01-27	63.10	62.42	-1.52	-2.38%	61.58	63.44	37089	23083	12.56%
2026-01-26	63.61	63.94	0.53	0.84%	62.57	64.77	53100	33811	17.98%
2026-01-23	62.70	63.41	0.84	1.34%	62.50	63.85	45893	29024	15.54%
2026-01-22	63.58	62.57	-0.87	-1.37%	62.41	63.59	37795	23679	12.80%
2026-01-21	61.76	63.44	1.56	2.52%	61.60	63.47	52057	32793	17.63%
2026-01-20	63.12	61.88	-1.50	-2.37%	61.70	63.39	39891	24827	13.51%
2026-01-19	61.91	63.38	1.35	2.18%	61.67	63.54	45437	28570	15.38%
2026-01-16	63.01	62.03	-1.04	-1.65%	62.01	63.43	42969	26783	14.55%
2026-01-15	61.65	63.07	0.82	1.32%	61.63	63.49	52021	32709	17.61%
2026-01-14	61.50	62.25	0.44	0.71%	61.30	62.99	59295	36860	20.08%
2026-01-13	63.80	61.81	-2.90	-4.48%	61.80	64.00	81650	51206	27.64%
2026-01-12	63.99	64.71	-0.59	-0.90%	62.60	66.44	99100	63471	33.55%
2026-01-09	67.90	65.30	-2.76	-4.06%	64.65	67.90	112532	73799	38.10%
2026-01-08	70.15	68.06	-6.52	-8.74%	67.95	73.00	151330	105222	51.24%
2026-01-07	80.00	74.58	0.08	0.11%	73.00	88.30	193100	150905	65.38%
2026-01-06	66.88	74.50	5.32	7.69%	66.66	74.99	169027	121735	57.23%
2026-01-05	65.88	69.18	-2.14	-3.00%	65.60	75.77	172993	123359	58.57%
2025-12-31	65.00	71.32	49.39	225.22%	65.00	95.88	238277	174101	-