新亚电子 (605277) - 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	14.52	14.77	0.41	2.86%	14.52	14.88	43914	6465	1.14%
2026-08-19	14.94	14.36	-0.75	-4.96%	14.32	14.94	58454	8522	1.51%
2026-08-18	15.50	15.11	-0.43	-2.77%	15.01	15.50	53484	8113	1.38%
2026-08-17	15.34	15.54	0.16	1.04%	15.30	15.55	53370	8244	1.40%
2026-08-14	15.21	15.38	0.19	1.25%	15.13	15.39	56873	8684	1.49%
2026-08-13	15.19	15.19	0.02	0.13%	15.17	15.63	79149	12196	2.07%
2026-08-12	15.15	15.17	0.08	0.53%	15.04	15.25	35640	5405	0.93%
2026-08-11	15.04	15.09	-0.06	-0.40%	14.91	15.22	35804	5405	0.94%
2026-08-10	15.23	15.15	-0.08	-0.53%	14.89	15.26	48572	7319	1.27%
2026-08-07	15.29	15.23	-0.10	-0.65%	15.03	15.36	81312	12340	2.13%
2026-08-06	15.27	15.33	0.00	0.00%	15.12	15.50	63236	9673	1.66%
2026-08-05	14.98	15.33	0.28	1.86%	14.93	15.46	71985	10960	1.89%
2026-08-04	14.85	15.05	0.26	1.76%	14.85	15.07	48826	7319	1.28%
2026-08-03	14.58	14.79	0.14	0.96%	14.52	14.83	47223	6958	1.24%
2026-07-31	14.87	14.65	0.16	1.10%	14.65	14.90	57259	8454	1.50%
2026-07-30	14.51	14.49	-0.16	-1.09%	14.40	14.74	44976	6549	1.18%
2026-07-29	14.35	14.65	0.17	1.17%	14.31	14.70	53422	7755	1.40%
2026-07-28	14.22	14.48	-0.01	-0.07%	14.22	14.63	47022	6807	1.23%
2026-07-27	13.75	14.49	0.47	3.35%	13.75	14.57	59071	8486	1.55%
2026-07-24	14.14	14.02	-0.30	-2.09%	14.02	14.55	58690	8374	1.54%
2026-07-23	14.08	14.32	0.39	2.80%	14.00	14.46	67162	9562	1.76%
2026-07-22	13.63	13.93	-0.07	-0.50%	13.63	14.23	67442	9446	1.77%
2026-07-21	13.43	14.00	0.61	4.56%	12.82	14.03	95414	12907	2.50%
2026-07-20	14.30	13.39	-0.59	-4.22%	13.23	14.30	76649	10451	2.01%
2026-07-17	14.73	13.98	-0.91	-6.11%	13.88	14.85	81758	11715	2.14%
2026-07-16	14.62	14.89	0.10	0.68%	14.46	15.33	70964	10651	1.86%
2026-07-15	15.30	14.79	-0.57	-3.71%	14.74	15.41	70494	10607	1.85%
2026-07-14	15.10	15.36	0.11	0.72%	14.59	15.45	75533	11365	1.98%
2026-07-13	15.86	15.25	-0.86	-5.34%	15.25	16.06	68242	10592	1.79%
2026-07-10	16.15	16.11	-0.09	-0.56%	15.90	16.54	81742	13267	2.14%
2026-07-09	16.06	16.20	0.21	1.31%	15.16	16.38	106648	16774	2.79%
2026-07-08	16.85	15.99	-0.96	-5.66%	15.99	17.08	99972	16339	2.62%
2026-07-07	17.24	16.95	-0.56	-3.20%	16.85	17.39	92419	15760	2.42%
2026-07-06	17.39	17.51	0.13	0.75%	16.72	17.57	135359	23301	3.55%
2026-07-03	17.56	17.38	-0.37	-2.08%	17.33	17.77	141028	24703	3.69%
2026-07-02	17.99	17.75	-0.74	-4.00%	17.61	18.55	150433	27051	3.94%
2026-07-01	18.91	18.49	-0.57	-2.99%	18.35	19.32	194444	36381	5.09%
2026-06-30	19.03	19.06	-0.26	-1.35%	18.23	19.38	259622	48562	6.80%
2026-06-29	19.50	19.32	-0.48	-2.42%	18.86	20.10	257264	49812	6.74%
2026-06-26	18.96	19.80	0.84	4.43%	18.20	20.60	392386	76316	10.28%
2026-06-25	19.30	18.96	-0.54	-2.77%	18.73	19.67	316209	60351	8.28%
2026-06-24	17.55	19.50	1.77	9.98%	17.55	19.50	275719	53097	7.22%
2026-06-23	18.34	17.73	-0.57	-3.11%	17.63	18.39	92521	16567	2.42%
2026-06-22	18.80	18.30	-0.05	-0.27%	17.62	18.81	133858	24259	3.51%
2026-06-18	17.94	18.35	0.20	1.10%	17.80	18.81	124616	22912	3.26%
2026-06-17	17.92	18.15	-0.01	-0.06%	17.66	18.25	124980	22487	3.27%
2026-06-16	21.65	22.00	0.29	1.34%	21.50	22.12	135562	29673	4.26%
2026-06-15	20.47	21.71	1.45	7.16%	20.47	22.29	219396	47695	6.90%
2026-06-12	20.90	20.26	-0.32	-1.55%	20.21	21.08	114075	23540	3.59%
2026-06-11	20.99	20.58	-0.69	-3.24%	20.30	21.23	113389	23459	3.56%
2026-06-10	21.90	21.27	-0.82	-3.71%	21.01	22.68	134123	28930	4.22%
2026-06-09	21.72	22.09	0.69	3.22%	21.55	22.86	149307	33050	4.69%
2026-06-08	21.50	21.40	-1.28	-5.64%	21.25	22.45	181748	39450	5.71%
2026-06-05	22.75	22.68	-0.45	-1.95%	22.41	23.55	202470	46515	6.36%
2026-06-04	23.81	23.13	-1.07	-4.42%	22.54	24.55	304755	71091	9.58%
2026-06-03	24.44	24.20	-0.35	-1.43%	23.86	25.36	359587	88961	11.30%
2026-06-02	25.30	24.55	-1.19	-4.62%	24.10	25.50	432796	107007	13.60%
2026-06-01	25.60	25.74	1.12	4.55%	25.39	27.08	580054	151901	18.23%
2026-05-29	24.62	24.62	2.24	10.01%	24.62	24.62	93464	23010	2.94%
2026-05-28	21.90	22.38	0.43	1.96%	21.34	22.49	65901	14483	2.07%
2026-05-27	22.77	21.95	-0.82	-3.60%	21.78	22.77	68054	15072	2.14%
2026-05-26	22.89	22.77	-0.29	-1.26%	22.46	23.11	55172	12514	1.73%
2026-05-25	23.00	23.06	0.14	0.61%	22.72	23.45	55696	12807	1.75%
2026-05-22	22.11	22.92	1.01	4.61%	21.95	23.09	81029	18282	2.55%
2026-05-21	23.58	21.91	-1.46	-6.25%	21.91	23.65	103081	23383	3.24%
2026-05-20	23.55	23.37	-0.34	-1.43%	23.18	23.73	55398	12943	1.74%
2026-05-19	23.20	23.71	0.41	1.76%	22.75	23.74	68514	15913	2.15%
2026-05-18	23.30	23.30	-0.06	-0.26%	23.01	23.62	45360	10577	1.43%
2026-05-15	23.85	23.36	-0.39	-1.64%	23.18	24.03	58598	13779	1.84%
2026-05-14	24.66	23.75	-0.75	-3.06%	23.73	24.69	65091	15659	2.05%
2026-05-13	24.08	24.50	0.27	1.11%	23.95	24.64	70756	17285	2.22%