新光光电 (688011) - 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
2026-09-16	77.27	79.00	0.30	0.38%	76.06	81.18	24239	19120	2.44%
2026-09-15	83.50	78.70	-5.31	-6.32%	78.10	83.80	31431	25384	3.17%
2026-09-14	81.56	84.01	1.21	1.46%	79.28	84.65	26394	21729	2.66%
2026-09-11	81.00	82.80	2.64	3.29%	78.69	84.72	32416	26631	3.27%
2026-09-10	79.43	80.16	0.17	0.21%	78.80	82.18	17248	13897	1.74%
2026-09-09	80.40	79.99	0.09	0.11%	79.00	81.40	15293	12272	1.54%
2026-09-08	80.32	79.90	-0.08	-0.10%	76.84	81.13	20853	16458	2.10%
2026-09-07	77.43	79.98	2.20	2.83%	77.43	81.04	18386	14616	1.85%
2026-09-04	79.91	77.78	-2.08	-2.60%	77.00	82.49	15228	12162	1.54%
2026-09-03	82.81	79.86	-2.95	-3.56%	78.20	82.81	17055	13652	1.72%
2026-09-02	80.55	82.81	1.35	1.66%	78.80	83.33	19896	16212	2.01%
2026-09-01	80.00	81.46	1.48	1.85%	79.24	81.78	21382	17300	2.16%
2026-08-31	79.98	79.98	0.98	1.24%	78.21	81.52	20466	16358	2.06%
2026-08-28	77.40	79.00	1.69	2.19%	77.40	81.77	21653	17315	2.18%
2026-08-27	75.10	77.31	2.26	3.01%	74.11	77.88	14758	11317	1.49%
2026-08-26	77.50	75.05	-2.22	-2.87%	73.20	77.50	16495	12366	1.66%
2026-08-25	77.72	77.27	-0.53	-0.68%	74.16	78.49	17143	13114	1.73%
2026-08-24	80.40	77.80	-1.78	-2.24%	75.77	80.41	16578	12771	1.67%
2026-08-21	78.98	79.58	0.91	1.16%	76.00	80.58	19995	15773	2.02%
2026-08-20	82.13	78.67	-2.13	-2.64%	77.60	82.90	21267	16897	2.14%
2026-08-19	88.49	80.80	-7.55	-8.55%	80.28	89.13	29854	24931	3.01%
2026-08-18	88.33	88.35	0.02	0.02%	85.92	89.82	22607	19949	2.28%
2026-08-17	82.00	88.33	7.67	9.51%	80.01	88.48	33455	28428	3.37%
2026-08-14	81.80	80.66	-0.91	-1.12%	78.00	81.90	22722	18141	2.29%
2026-08-13	84.19	81.57	-1.79	-2.15%	81.57	84.19	24251	20061	2.45%
2026-08-12	84.17	83.36	-0.74	-0.88%	82.14	85.77	18845	15821	1.90%
2026-08-11	84.00	84.10	-1.29	-1.51%	82.50	86.80	23094	19504	2.33%
2026-08-10	81.96	85.39	4.24	5.22%	80.77	85.99	28860	24249	2.91%
2026-08-07	73.50	81.15	8.17	11.19%	72.50	81.97	49636	38828	5.01%
2026-08-06	71.15	72.98	1.37	1.91%	70.34	75.70	28516	20949	2.88%
2026-08-05	70.00	71.61	1.43	2.04%	69.51	72.59	20881	14876	2.11%
2026-08-04	68.93	70.18	1.58	2.30%	68.00	70.30	19755	13736	1.99%
2026-08-03	62.60	68.60	6.00	9.58%	62.60	68.80	35360	23539	3.57%
2026-07-31	62.88	62.60	1.91	3.15%	61.68	63.83	10464	6564	1.06%
2026-07-30	62.30	60.69	-1.93	-3.08%	60.28	63.98	10181	6324	1.03%
2026-07-29	63.70	62.62	-1.13	-1.77%	60.28	63.99	15541	9631	1.57%
2026-07-28	64.80	63.75	-0.70	-1.09%	63.18	66.23	16632	10740	1.68%
2026-07-27	62.63	64.45	2.24	3.60%	61.48	64.50	19771	12575	1.99%
2026-07-24	62.00	62.21	-0.50	-0.80%	61.02	63.48	17823	11130	1.80%
2026-07-23	58.58	62.71	3.71	6.29%	58.00	63.48	26146	16210	2.64%
2026-07-22	57.91	59.00	1.13	1.95%	56.83	60.59	21831	12863	2.20%
2026-07-21	56.76	57.87	1.11	1.96%	47.06	58.59	33592	18390	3.39%
2026-07-20	56.00	56.76	1.12	2.01%	55.11	57.59	20634	11614	2.08%
2026-07-17	56.53	55.64	-1.15	-2.03%	54.03	58.20	18453	10336	1.86%
2026-07-16	58.76	56.79	-2.27	-3.84%	56.62	59.45	15475	8985	1.56%
2026-07-15	56.84	59.06	1.47	2.55%	55.59	59.70	19938	11654	2.01%
2026-07-14	58.01	57.59	0.08	0.14%	54.10	58.01	22446	12553	2.26%
2026-07-13	64.21	57.51	-5.49	-8.71%	57.00	64.21	28100	16694	2.83%
2026-07-10	62.61	63.00	0.45	0.72%	61.16	66.50	31585	20248	3.19%
2026-07-09	61.60	62.55	0.84	1.36%	60.10	62.58	14846	9156	1.50%
2026-07-08	62.06	61.71	-0.29	-0.47%	60.50	63.30	19498	12057	1.96%
2026-07-07	65.71	62.00	-3.35	-5.13%	61.01	67.96	29219	18621	2.93%
2026-07-06	70.00	65.35	-4.67	-6.67%	65.00	70.97	33564	22500	3.37%
2026-07-03	64.95	70.02	5.69	8.85%	64.00	70.85	43894	29771	4.40%
2026-07-02	68.00	64.33	-5.39	-7.73%	64.00	71.00	39215	26628	3.93%
2026-07-01	69.87	69.72	-0.15	-0.21%	68.51	71.89	37163	25941	3.73%
2026-06-30	63.71	69.87	7.06	11.24%	62.18	70.30	67149	45414	6.74%
2026-06-29	58.74	62.81	4.91	8.48%	58.00	64.88	40458	25058	4.06%
2026-06-26	60.49	57.90	-2.80	-4.61%	57.88	60.90	13262	7812	1.33%
2026-06-25	61.66	60.70	-0.91	-1.48%	59.51	63.80	24788	15180	2.49%
2026-06-24	61.11	61.61	0.50	0.82%	57.71	62.98	35421	21415	3.55%
2026-06-23	60.10	61.11	1.12	1.87%	59.00	61.34	24304	14682	2.44%
2026-06-22	60.60	59.99	-0.36	-0.60%	57.60	62.88	22843	13738	2.29%
2026-06-18	60.15	60.35	-0.10	-0.17%	59.50	61.68	13383	8102	1.34%
2026-06-17	61.88	60.45	-2.28	-3.63%	59.80	62.71	18516	11307	1.86%
2026-06-16	64.56	62.73	-1.33	-2.08%	62.68	65.37	14818	9461	1.49%
2026-06-15	60.50	64.06	4.10	6.84%	59.18	64.28	23768	14876	2.38%
2026-06-12	60.76	59.96	0.98	1.66%	57.65	60.76	18948	11182	1.90%
2026-06-11	57.60	58.98	1.68	2.93%	56.11	60.38	26289	15606	2.64%
2026-06-10	57.07	57.30	-0.34	-0.59%	55.55	58.58	15637	8857	1.57%
2026-06-09	55.68	57.64	1.96	3.52%	55.11	58.39	21067	12085	2.11%