新亚强 (603155) - 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
2026-08-06	13.12	13.60	0.43	3.26%	13.00	13.71	117078	15758	2.56%
2026-08-05	12.60	13.17	0.54	4.28%	12.55	13.27	117121	15315	2.56%
2026-08-04	12.25	12.63	0.58	4.81%	12.16	12.70	109321	13668	2.39%
2026-08-03	12.16	12.05	-0.10	-0.82%	11.93	12.22	80771	9750	1.76%
2026-07-31	12.22	12.15	0.36	3.05%	12.12	12.68	140637	17452	3.07%
2026-07-30	12.49	11.79	-0.84	-6.65%	11.73	12.62	136474	16425	2.98%
2026-07-29	12.81	12.63	-0.21	-1.64%	12.20	12.96	145360	18120	3.17%
2026-07-28	13.44	12.84	-0.85	-6.21%	12.69	14.03	146599	19536	3.20%
2026-07-27	12.80	13.69	0.84	6.54%	12.61	13.69	146073	19431	3.19%
2026-07-24	12.76	12.85	-0.05	-0.39%	12.64	13.26	95637	12312	2.09%
2026-07-23	13.09	12.90	-0.06	-0.46%	12.71	13.32	100677	13054	2.20%
2026-07-22	13.26	12.96	-0.64	-4.71%	12.88	13.93	154066	20490	3.36%
2026-07-21	12.81	13.60	0.79	6.17%	11.53	13.60	222514	28131	4.86%
2026-07-20	14.51	12.81	-1.42	-9.98%	12.81	14.80	201782	27275	4.41%
2026-07-17	15.34	14.23	-1.33	-8.55%	14.05	16.35	188184	28212	4.11%
2026-07-16	16.24	15.56	-1.27	-7.55%	15.41	17.14	191775	31150	4.19%
2026-07-15	24.91	24.76	0.26	1.06%	23.20	25.16	134728	32768	4.27%
2026-07-14	24.48	24.50	-0.95	-3.73%	23.36	24.89	163747	39678	5.19%
2026-07-13	26.68	25.45	-2.83	-10.01%	25.45	27.09	182972	47524	5.79%
2026-07-10	26.80	28.28	2.57	10.00%	26.47	28.28	106748	29711	3.38%
2026-07-09	25.66	25.71	0.02	0.08%	24.78	26.47	160467	41031	5.08%
2026-07-08	27.19	25.69	-1.51	-5.55%	25.52	27.30	173422	45539	5.49%
2026-07-07	30.00	27.20	-2.37	-8.01%	26.91	30.06	258812	72555	8.20%
2026-07-06	27.48	29.57	2.69	10.01%	27.09	29.57	124721	36364	3.95%
2026-07-03	28.48	26.88	-1.88	-6.54%	26.78	29.00	224905	61685	7.12%
2026-07-02	28.63	28.76	-1.47	-4.86%	27.21	30.97	274167	79639	8.68%
2026-07-01	27.85	30.23	1.65	5.77%	27.76	30.99	298860	89006	9.46%
2026-06-30	26.60	28.58	0.71	2.55%	26.31	30.60	354314	99426	11.22%
2026-06-29	26.00	27.87	2.53	9.98%	25.30	27.87	332146	89348	10.52%
2026-06-26	23.02	25.34	2.30	9.98%	22.66	25.34	209512	50947	6.63%
2026-06-25	22.52	23.04	0.24	1.05%	22.52	23.35	180654	41516	5.72%
2026-06-24	20.73	22.80	1.75	8.31%	20.41	23.16	238493	52385	7.55%
2026-06-23	21.88	21.05	-0.79	-3.62%	20.84	22.10	143376	30548	4.54%
2026-06-22	22.88	21.84	-1.22	-5.29%	21.28	22.88	223594	48943	7.08%
2026-06-18	24.00	23.06	-1.80	-7.24%	22.37	24.01	215853	49649	6.84%
2026-06-17	22.73	24.86	1.64	7.06%	22.51	24.92	273890	65447	8.67%
2026-06-16	22.19	23.22	0.89	3.99%	21.81	23.50	248721	56883	7.88%
2026-06-15	21.60	22.33	-0.28	-1.24%	21.50	22.60	249359	55052	7.90%
2026-06-12	23.80	22.61	-2.51	-9.99%	22.61	24.88	311251	72903	9.86%
2026-06-11	23.50	25.12	2.28	9.98%	23.45	25.12	378590	91822	11.99%
2026-06-10	20.61	22.84	2.08	10.02%	20.50	22.84	112183	25015	3.55%
2026-06-09	19.63	20.76	1.14	5.81%	19.63	20.86	117980	24178	3.74%
2026-06-08	19.39	19.62	-0.22	-1.11%	19.08	20.34	81334	16012	2.58%
2026-06-05	19.55	19.84	0.14	0.71%	19.27	20.23	76959	15234	2.44%
2026-06-04	19.10	19.70	0.22	1.13%	19.10	19.93	94300	18565	2.99%
2026-06-03	18.40	19.48	1.08	5.87%	18.39	20.22	112414	21965	3.56%
2026-06-02	18.19	18.40	0.20	1.10%	17.68	18.55	47382	8608	1.50%
2026-06-01	17.80	18.20	0.35	1.96%	17.43	18.70	67800	12394	2.15%
2026-05-29	19.14	17.85	-1.41	-7.32%	17.79	19.50	74233	13499	2.35%
2026-05-28	18.81	19.26	0.37	1.96%	18.55	19.37	48462	9224	1.53%
2026-05-27	19.55	18.89	-0.68	-3.47%	18.80	19.76	78362	14977	2.48%
2026-05-26	19.88	19.57	-0.51	-2.54%	19.32	19.88	70973	13881	2.25%
2026-05-25	19.84	20.08	0.27	1.36%	19.65	20.39	82141	16402	2.60%
2026-05-22	19.70	19.81	0.11	0.56%	19.20	20.20	114655	22489	3.63%
2026-05-21	20.15	19.70	-0.65	-3.19%	19.50	21.07	131794	26754	4.17%
2026-05-20	20.00	20.35	0.19	0.94%	19.82	20.37	67045	13535	2.12%
2026-05-19	19.50	20.16	0.49	2.49%	19.47	20.28	74365	14891	2.35%
2026-05-18	19.52	19.67	0.16	0.82%	19.11	19.88	77358	15153	2.45%
2026-05-15	19.08	19.51	0.42	2.20%	19.06	19.88	101171	19760	3.20%
2026-05-14	18.81	19.09	0.29	1.54%	18.67	19.34	87402	16692	2.77%
2026-05-13	18.10	18.80	0.54	2.96%	18.00	19.13	75854	14224	2.40%
2026-05-12	18.63	18.26	-0.36	-1.93%	18.03	18.64	82949	15162	2.63%
2026-05-11	18.70	18.62	0.07	0.38%	18.52	18.85	56447	10530	1.79%
2026-05-08	18.64	18.55	-0.27	-1.43%	18.45	18.83	66036	12262	2.09%
2026-05-07	18.46	18.82	0.43	2.34%	18.29	19.18	107091	20095	3.39%
2026-05-06	17.84	18.39	0.71	4.02%	17.83	18.63	106676	19448	3.38%
2026-04-30	17.45	17.68	0.22	1.26%	17.32	17.81	57710	10196	1.83%
2026-04-29	17.00	17.46	0.82	4.93%	17.00	17.59	93730	16296	2.97%
2026-04-28	16.77	16.64	-0.24	-1.42%	16.50	17.00	38698	6443	1.23%