新相微 (688593) - 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
2026-05-07	34.54	39.94	5.60	16.31%	34.48	40.20	211682	80082	6.56%
2026-05-06	35.00	34.34	1.40	4.25%	33.35	35.63	173460	59974	5.38%
2026-04-30	31.00	32.94	1.86	5.98%	30.85	33.05	110658	35642	3.43%
2026-04-29	30.38	31.08	0.24	0.78%	29.23	31.61	132069	40107	4.09%
2026-04-28	34.18	30.84	-3.42	-9.98%	30.43	34.18	178246	56820	5.52%
2026-04-27	32.10	34.26	2.99	9.56%	31.66	35.02	187524	63147	5.81%
2026-04-24	31.22	31.27	-0.19	-0.60%	30.98	31.98	86261	27180	2.67%
2026-04-23	31.57	31.46	-0.11	-0.35%	30.61	31.98	83226	26091	2.58%
2026-04-22	31.69	31.57	-0.16	-0.50%	31.02	32.00	88972	27983	2.76%
2026-04-21	32.12	31.73	-0.35	-1.09%	31.20	32.22	79899	25265	2.48%
2026-04-20	30.89	32.08	1.01	3.25%	30.62	32.38	81658	25950	2.53%
2026-04-17	32.34	31.07	-1.28	-3.96%	30.99	32.48	75970	24048	2.35%
2026-04-16	30.56	32.35	1.17	3.75%	30.56	32.60	81845	26157	2.54%
2026-04-15	32.45	31.18	-1.00	-3.11%	30.90	32.68	77903	24764	2.41%
2026-04-14	32.45	32.18	-0.27	-0.83%	31.90	32.92	105358	34134	3.27%
2026-04-13	31.66	32.45	0.25	0.78%	31.22	32.80	111972	36056	3.47%
2026-04-10	32.03	32.20	0.17	0.53%	31.70	32.92	129555	41632	4.01%
2026-04-09	30.48	32.03	1.05	3.39%	30.34	32.99	168267	53864	5.21%
2026-04-08	29.08	30.98	2.47	8.66%	29.08	31.30	97440	29294	3.02%
2026-04-07	28.68	28.51	-0.17	-0.59%	28.34	29.33	37078	10634	1.15%
2026-04-03	28.74	28.68	-0.06	-0.21%	28.51	29.29	40548	11725	1.26%
2026-04-02	30.38	28.74	-1.84	-6.02%	28.50	30.38	70988	20745	2.20%
2026-04-01	30.08	30.58	0.98	3.31%	29.32	30.93	100654	30228	3.12%
2026-03-31	29.48	29.60	-0.06	-0.20%	29.48	30.97	82875	25060	2.57%
2026-03-30	29.50	29.66	-0.25	-0.84%	28.94	30.15	66331	19578	2.06%
2026-03-27	28.67	29.91	0.91	3.14%	28.18	30.26	68053	20091	2.11%
2026-03-26	30.00	29.00	-1.06	-3.53%	28.77	30.48	66790	19568	2.07%
2026-03-25	29.90	30.06	0.56	1.90%	29.60	30.53	83040	25011	2.57%
2026-03-24	29.40	29.50	0.80	2.79%	28.63	29.82	99567	29107	3.09%
2026-03-23	30.21	28.70	-1.97	-6.42%	28.56	30.67	109258	32398	3.39%
2026-03-20	32.69	30.67	-1.97	-6.04%	30.19	33.33	123063	39119	3.81%
2026-03-19	33.50	32.64	-1.86	-5.39%	32.51	35.15	134403	45719	4.17%
2026-03-18	33.80	34.50	0.81	2.40%	33.30	34.63	115447	39180	3.58%
2026-03-17	34.18	33.69	-0.47	-1.38%	33.50	35.05	108429	37121	3.36%
2026-03-16	33.92	34.16	0.11	0.32%	32.58	34.18	105827	35336	3.28%
2026-03-13	33.38	34.05	0.66	1.98%	32.93	34.88	148613	50483	4.61%
2026-03-12	32.84	33.39	0.55	1.67%	32.49	34.50	124024	41840	3.84%
2026-03-11	34.00	32.84	-1.34	-3.92%	32.60	34.78	106711	35765	3.31%
2026-03-10	34.30	34.18	0.22	0.65%	33.39	34.61	107038	36332	3.32%
2026-03-09	33.00	33.96	-0.04	-0.12%	32.44	34.77	138942	46602	4.31%
2026-03-06	35.10	34.00	-1.23	-3.49%	32.80	35.30	206191	70604	6.39%
2026-03-05	36.00	35.23	0.35	1.00%	34.46	37.65	226795	81579	7.03%
2026-03-04	35.79	34.88	-1.27	-3.51%	34.40	36.33	109320	38449	3.39%
2026-03-03	36.93	36.15	-0.55	-1.50%	33.90	36.94	229459	80434	7.11%
2026-03-02	37.06	36.70	-1.43	-3.75%	36.50	38.89	144475	54080	4.48%
2026-02-27	35.70	38.13	1.25	3.39%	35.00	38.48	142463	53098	4.41%
2026-02-26	33.00	36.88	3.88	11.76%	32.80	37.58	175968	62139	5.45%
2026-02-25	32.00	33.00	0.96	3.00%	31.40	33.20	116388	37569	3.61%
2026-02-24	30.49	32.04	1.25	4.06%	30.18	32.50	114284	36227	3.54%
2026-02-13	31.01	30.79	-0.71	-2.25%	30.37	31.59	101106	31133	3.13%
2026-02-12	28.63	31.50	2.59	8.96%	28.63	31.79	171328	51478	5.31%
2026-02-11	28.16	28.91	0.90	3.21%	27.73	29.74	136519	39452	4.23%
2026-02-10	26.40	28.01	1.69	6.42%	26.09	28.45	179442	49174	5.56%
2026-02-09	25.60	26.32	1.12	4.44%	24.88	26.88	157537	40857	4.88%
2026-02-06	24.80	25.20	0.04	0.16%	24.15	25.90	87913	22128	2.72%
2026-02-05	25.15	25.16	-0.46	-1.80%	24.66	25.96	116459	29383	3.61%
2026-02-04	26.42	25.62	-0.80	-3.03%	25.50	26.66	107656	28039	3.34%
2026-02-03	24.20	26.42	2.29	9.49%	24.20	26.62	158713	40680	4.92%
2026-02-02	24.10	24.13	-0.63	-2.54%	23.45	24.75	117148	28237	3.63%
2026-01-30	24.70	24.76	0.00	0.00%	23.61	25.19	120052	29244	3.72%
2026-01-29	24.38	24.76	0.15	0.61%	24.06	26.50	182014	45841	5.64%
2026-01-28	25.39	24.61	-0.83	-3.26%	24.48	25.40	122008	30385	3.78%
2026-01-27	24.34	25.44	1.00	4.09%	23.74	25.75	222107	55225	6.88%