新坐标 (603040) - 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
2026-05-14	79.15	75.36	-3.16	-4.02%	74.75	79.36	25133	19155	1.85%
2026-05-13	79.56	78.52	-1.03	-1.29%	77.09	79.56	18897	14804	1.39%
2026-05-12	81.47	79.55	-1.92	-2.36%	79.00	81.47	23942	19109	1.76%
2026-05-11	82.20	81.47	-0.64	-0.78%	80.77	83.25	25355	20724	1.87%
2026-05-08	81.01	82.11	1.11	1.37%	80.10	82.99	28350	23210	2.09%
2026-05-07	78.86	81.00	2.14	2.71%	78.22	82.30	32332	26015	2.38%
2026-05-06	79.80	78.86	-0.76	-0.95%	78.00	80.44	18143	14312	1.34%
2026-04-30	79.16	79.62	0.10	0.13%	78.83	81.10	16323	13039	1.20%
2026-04-29	76.78	79.52	1.56	2.00%	76.20	81.86	23698	18694	1.75%
2026-04-28	81.18	77.96	-4.14	-5.04%	77.22	82.10	23664	18694	1.74%
2026-04-27	81.70	82.10	0.41	0.50%	81.10	83.04	18672	15308	1.38%
2026-04-24	81.75	81.69	-0.61	-0.74%	80.57	82.45	12186	9930	0.90%
2026-04-23	85.00	82.30	-2.29	-2.71%	81.53	85.01	16142	13332	1.19%
2026-04-22	83.48	84.59	1.19	1.43%	82.52	85.20	13057	10977	0.96%
2026-04-21	83.74	83.40	-0.65	-0.77%	82.21	84.57	16402	13642	1.21%
2026-04-20	85.60	84.05	-1.60	-1.87%	83.70	86.52	19421	16432	1.43%
2026-04-17	86.13	85.65	-0.37	-0.43%	83.88	86.98	21344	18253	1.57%
2026-04-16	80.91	86.02	5.61	6.98%	80.76	87.18	28294	23745	2.08%
2026-04-15	79.92	80.41	0.01	0.01%	79.92	82.29	15252	12398	1.12%
2026-04-14	79.99	80.40	0.54	0.68%	78.26	80.42	18190	14453	1.34%
2026-04-13	82.00	79.86	-3.14	-3.78%	79.00	82.47	18163	14639	1.34%
2026-04-10	83.39	83.00	-0.17	-0.20%	82.80	85.00	11135	9331	0.82%
2026-04-09	84.11	83.17	-1.52	-1.79%	82.05	84.11	12612	10468	0.93%
2026-04-08	81.59	84.69	4.77	5.97%	81.04	84.95	15562	13045	1.15%
2026-04-07	79.07	79.92	0.59	0.74%	79.01	80.57	8578	6845	0.63%
2026-04-03	80.56	79.33	-1.22	-1.51%	78.87	80.91	8491	6770	0.63%
2026-04-02	82.15	80.55	-1.56	-1.90%	79.30	82.30	13783	11102	1.02%
2026-04-01	80.30	82.11	2.70	3.40%	79.50	82.90	19040	15481	1.40%
2026-03-31	80.00	79.41	-0.63	-0.79%	78.68	80.91	10905	8710	0.80%
2026-03-30	79.33	80.04	-0.21	-0.26%	78.20	80.65	14573	11594	1.07%
2026-03-27	78.92	80.25	0.90	1.13%	78.20	80.90	16473	13146	1.21%
2026-03-26	79.33	79.35	0.15	0.19%	78.49	81.52	21502	17225	1.58%
2026-03-25	78.64	79.20	2.37	3.08%	76.88	79.79	17250	13507	1.27%
2026-03-24	76.77	76.83	2.95	3.99%	73.35	77.05	21799	16396	1.61%
2026-03-23	77.33	73.88	-3.84	-4.94%	73.55	77.36	28482	21394	2.10%
2026-03-20	81.55	77.72	-3.02	-3.74%	77.00	82.90	19760	15721	1.46%
2026-03-19	82.00	80.74	-2.63	-3.15%	80.40	83.00	18891	15391	1.39%
2026-03-18	82.38	83.37	0.87	1.05%	80.78	84.38	23538	19500	1.73%
2026-03-17	86.75	82.50	-3.28	-3.82%	82.24	86.75	16990	14263	1.25%
2026-03-16	86.40	85.78	-0.54	-0.63%	82.20	86.66	29047	24485	2.14%
2026-03-13	89.48	86.32	-2.40	-2.71%	85.67	89.62	16404	14305	1.21%
2026-03-12	90.23	88.72	-1.48	-1.64%	87.60	91.15	17444	15574	1.29%
2026-03-11	92.30	90.20	-1.97	-2.14%	90.20	92.61	15280	13935	1.13%
2026-03-10	92.95	92.17	0.69	0.75%	90.51	93.00	14685	13418	1.08%
2026-03-09	90.20	91.48	-1.32	-1.42%	88.28	92.00	20523	18533	1.51%
2026-03-06	93.74	92.80	-1.37	-1.45%	92.05	94.77	17057	15892	1.26%
2026-03-05	95.33	94.17	0.07	0.07%	93.00	96.28	11030	10415	0.81%
2026-03-04	93.00	94.10	-0.32	-0.34%	93.00	96.50	12323	11622	0.91%
2026-03-03	97.79	94.42	-3.23	-3.31%	94.10	100.96	21527	20879	1.59%
2026-03-02	99.78	97.65	-2.98	-2.96%	96.67	100.48	20196	19733	1.49%
2026-02-27	100.24	100.63	0.25	0.25%	99.66	102.30	12644	12717	0.93%
2026-02-26	101.26	100.38	-1.29	-1.27%	99.38	101.82	17190	17286	1.27%
2026-02-25	102.72	101.67	0.05	0.05%	100.50	102.72	11191	11354	0.82%
2026-02-24	107.00	101.62	-2.87	-2.75%	100.19	107.40	17711	18034	1.30%
2026-02-13	104.10	104.49	0.01	0.01%	103.00	106.86	11638	12201	0.86%
2026-02-12	104.93	104.48	-0.64	-0.61%	104.09	108.03	13480	14222	0.99%
2026-02-11	104.86	105.12	0.26	0.25%	103.13	106.49	21575	22627	1.59%
2026-02-10	106.95	104.86	-1.63	-1.53%	103.81	106.98	17632	18488	1.30%
2026-02-09	108.00	106.49	-1.08	-1.00%	101.42	108.95	31555	32929	2.32%
2026-02-06	108.78	107.57	-1.93	-1.76%	107.18	111.32	19653	21437	1.45%
2026-02-05	111.08	109.50	-1.58	-1.42%	107.59	111.09	17514	19173	1.29%
2026-02-04	110.00	111.08	1.47	1.34%	105.13	112.50	27784	30029	2.05%