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
2026-06-12	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%
2026-04-27	16.77	16.88	0.36	2.18%	16.58	17.24	60790	10299	1.93%
2026-04-24	16.25	16.52	0.20	1.23%	16.25	16.66	43471	7176	1.38%
2026-04-23	16.68	16.32	-0.41	-2.45%	16.31	16.75	42867	7056	1.36%
2026-04-22	16.58	16.73	0.17	1.03%	16.43	17.00	66717	11178	2.11%
2026-04-21	16.20	16.56	0.32	1.97%	15.95	16.59	53719	8762	1.70%
2026-04-20	16.06	16.24	0.13	0.81%	16.00	16.26	30914	4993	0.98%
2026-04-17	16.04	16.11	0.04	0.25%	15.90	16.15	28406	4552	0.90%
2026-04-16	16.07	16.07	0.18	1.13%	15.91	16.12	28935	4645	0.92%
2026-04-15	16.15	15.89	-0.18	-1.12%	15.85	16.17	26056	4169	0.83%
2026-04-14	16.05	16.07	0.02	0.12%	15.88	16.11	26629	4256	0.84%
2026-04-13	16.00	16.05	-0.01	-0.06%	15.84	16.12	29186	4659	0.92%
2026-04-10	15.98	16.06	0.18	1.13%	15.97	16.21	34387	5526	1.09%
2026-04-09	15.97	15.88	-0.27	-1.67%	15.77	16.06	31139	4948	0.99%
2026-04-08	15.95	16.15	0.29	1.83%	15.82	16.25	55750	8937	1.77%
2026-04-07	15.26	15.86	0.79	5.24%	15.20	15.92	51989	8180	1.65%
2026-04-03	15.42	15.07	-0.41	-2.65%	15.04	15.57	27860	4222	0.88%
2026-04-02	15.62	15.48	-0.25	-1.59%	15.40	15.76	26680	4149	0.84%
2026-04-01	15.91	15.73	0.25	1.61%	15.56	15.92	24708	3877	0.78%
2026-03-31	15.76	15.48	-0.28	-1.78%	15.43	15.86	30349	4741	0.96%
2026-03-30	15.52	15.76	-0.02	-0.13%	15.50	15.80	34433	5400	1.09%
2026-03-27	15.11	15.78	0.44	2.87%	15.11	15.87	49164	7697	1.56%
2026-03-26	15.51	15.34	-0.25	-1.60%	15.30	15.74	35703	5532	1.13%
2026-03-25	15.35	15.59	0.31	2.03%	15.23	15.73	42045	6516	1.33%
2026-03-24	15.20	15.28	0.45	3.03%	14.83	15.29	44706	6737	1.42%
2026-03-23	15.56	14.83	-0.99	-6.26%	14.74	15.57	59007	8936	1.87%
2026-03-20	16.01	15.82	-0.23	-1.43%	15.70	16.23	40956	6518	1.30%
2026-03-19	16.40	16.05	-0.63	-3.78%	15.96	16.44	54406	8812	1.72%
2026-03-18	16.48	16.68	0.18	1.09%	16.24	16.70	50615	8311	1.60%
2026-03-17	17.14	16.50	-0.61	-3.57%	16.48	17.18	77487	12998	2.45%
2026-03-16	16.80	17.11	0.22	1.30%	16.66	17.11	66840	11342	2.12%
2026-03-13	17.30	16.89	-0.72	-4.09%	16.88	17.46	131350	22572	4.16%
2026-03-12	18.31	17.61	-0.88	-4.76%	17.15	18.39	235816	41443	7.47%
2026-03-11	19.55	18.49	-1.21	-6.14%	18.37	21.21	346618	68813	10.98%
2026-03-10	20.12	19.70	-0.26	-1.30%	19.02	20.12	144383	28132	4.57%
2026-03-09	19.30	19.96	0.77	4.01%	18.83	20.29	154047	30325	4.88%