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
2026-08-21	32.22	34.18	1.79	5.53%	31.03	34.63	188532	63113	4.10%
2026-08-20	32.51	32.39	0.22	0.68%	31.59	33.32	143401	46568	3.12%
2026-08-19	34.59	32.17	-3.46	-9.71%	31.83	36.48	260552	87076	5.67%
2026-08-18	32.30	35.63	3.16	9.73%	31.00	35.78	298534	99841	6.50%
2026-08-17	31.54	32.47	0.62	1.95%	31.54	33.00	147136	47717	3.20%
2026-08-14	32.24	31.85	-0.15	-0.47%	31.34	32.62	90107	28748	1.96%
2026-08-13	32.77	32.00	-0.57	-1.75%	31.96	33.16	145216	47271	3.16%
2026-08-12	33.58	32.57	-1.00	-2.98%	32.21	33.85	182961	59928	3.98%
2026-08-11	31.73	33.57	1.26	3.90%	31.28	35.20	262669	87094	5.72%
2026-08-10	30.80	32.31	0.26	0.81%	29.79	32.68	280147	86837	6.10%
2026-08-07	29.98	32.05	1.77	5.85%	29.75	32.84	297043	93949	6.46%
2026-08-06	31.00	30.28	-1.35	-4.27%	30.05	32.50	213048	66590	4.64%
2026-08-05	30.04	31.63	1.59	5.29%	30.04	32.45	189610	59883	4.13%
2026-08-04	27.00	30.04	3.49	13.15%	26.35	30.60	237436	69018	5.17%
2026-08-03	27.37	26.55	-1.44	-5.14%	26.22	28.28	157459	42398	3.43%
2026-07-31	27.22	27.99	2.47	9.68%	27.08	30.18	265123	76067	5.77%
2026-07-30	28.45	25.52	-2.50	-8.92%	25.52	28.50	157141	42086	3.42%
2026-07-29	27.90	28.02	0.11	0.39%	26.57	29.20	167129	46310	3.64%
2026-07-28	29.00	27.91	-1.99	-6.66%	27.50	30.95	181101	52995	3.94%
2026-07-27	28.47	29.90	1.15	4.00%	27.09	30.00	239958	68936	5.22%
2026-07-24	26.80	28.75	1.68	6.21%	26.30	29.37	277704	78334	6.04%
2026-07-23	26.03	27.07	0.70	2.65%	24.80	28.25	243361	64383	5.30%
2026-07-22	27.79	26.37	-1.90	-6.72%	26.15	29.45	213607	58786	4.65%
2026-07-21	28.20	28.27	0.57	2.06%	23.58	28.44	277464	73607	6.04%
2026-07-20	28.24	27.70	0.80	2.97%	26.41	29.29	261965	73413	5.70%
2026-07-17	30.55	26.90	-3.99	-12.92%	26.80	30.96	227412	66042	4.95%
2026-07-16	29.43	30.89	1.30	4.39%	28.97	32.88	225673	70727	4.91%
2026-07-15	30.58	29.59	-0.71	-2.34%	27.96	30.59	171510	50215	3.73%
2026-07-14	30.10	30.34	0.46	1.54%	28.53	30.69	144456	43055	3.14%
2026-07-13	33.00	29.88	-3.89	-11.52%	29.72	34.00	182532	57855	3.97%
2026-07-10	36.65	33.77	-2.23	-6.19%	33.50	37.01	194579	68950	4.23%
2026-07-09	35.70	36.00	0.74	2.10%	34.47	36.28	149600	53148	3.26%
2026-07-08	37.81	35.26	-2.18	-5.82%	34.56	38.20	195716	69654	4.26%
2026-07-07	36.90	37.44	0.54	1.46%	35.72	39.01	182120	68309	3.96%
2026-07-06	39.68	36.90	-2.17	-5.55%	35.95	39.80	180237	67439	3.92%
2026-07-03	40.11	39.07	-0.87	-2.18%	37.82	41.00	258852	101830	5.63%
2026-07-02	37.58	39.94	1.14	2.94%	36.51	43.18	323689	129088	7.04%
2026-07-01	38.90	38.80	-0.12	-0.31%	38.13	41.60	305923	121432	6.66%
2026-06-30	33.24	38.92	5.82	17.58%	32.88	39.70	330774	121261	7.20%
2026-06-29	35.41	33.10	-2.31	-6.52%	31.80	35.46	300272	99796	6.53%
2026-06-26	36.25	35.41	-1.20	-3.28%	34.99	38.01	276067	100315	6.01%
2026-06-25	35.78	36.61	0.83	2.32%	34.79	36.93	371940	133422	8.09%
2026-06-24	29.53	35.78	5.96	19.99%	28.67	35.78	377341	126249	8.21%
2026-06-23	30.63	29.82	-0.61	-2.00%	29.49	31.72	181208	54929	3.94%
2026-06-22	33.28	30.43	-2.73	-8.23%	29.96	33.38	219318	68368	4.77%
2026-06-18	32.59	33.16	0.57	1.75%	32.22	34.78	175182	59061	3.81%
2026-06-17	31.64	32.59	1.05	3.33%	31.04	33.29	173160	56201	3.77%
2026-06-16	30.56	31.54	0.94	3.07%	30.43	32.00	156887	48912	3.41%
2026-06-15	28.21	30.60	2.59	9.25%	27.60	30.64	217461	64629	4.73%
2026-06-12	29.80	28.01	-0.95	-3.28%	27.17	30.37	205159	58732	4.46%
2026-06-11	30.24	28.96	-1.54	-5.05%	28.60	31.01	185185	54657	4.03%
2026-06-10	30.88	30.50	-0.70	-2.24%	29.73	31.19	139183	42216	3.03%
2026-06-09	32.00	31.20	-0.29	-0.92%	30.00	32.00	164064	51047	3.57%
2026-06-08	31.08	31.49	-4.06	-11.42%	30.78	33.58	225621	72562	4.91%
2026-06-05	36.48	35.55	-0.81	-2.23%	35.00	37.99	176425	64359	3.84%
2026-06-04	35.87	36.36	0.13	0.36%	35.00	37.52	162944	59350	3.55%
2026-06-03	36.00	36.23	0.52	1.46%	34.22	37.86	281015	100869	6.12%
2026-06-02	35.22	35.71	0.86	2.47%	34.22	37.52	214824	78114	4.67%
2026-06-01	37.92	34.85	-2.75	-7.31%	34.47	38.41	264096	95058	5.75%
2026-05-29	41.10	37.60	-3.36	-8.20%	37.00	42.40	200918	79086	6.23%
2026-05-28	39.50	40.96	0.83	2.07%	38.70	42.48	186095	75784	5.77%
2026-05-27	42.68	40.13	-2.67	-6.24%	39.66	42.75	267524	109694	8.29%
2026-05-26	40.09	42.80	2.65	6.60%	39.80	44.49	351525	149815	10.89%
2026-05-25	41.98	40.15	-1.83	-4.36%	38.99	41.98	267100	107162	8.28%
2026-05-22	39.25	41.98	1.96	4.90%	37.90	42.68	321561	130120	9.97%
2026-05-21	45.00	40.02	-2.58	-6.06%	39.93	47.00	384050	167141	11.90%
2026-05-20	41.00	42.60	1.60	3.90%	39.50	42.76	304410	125400	9.43%
2026-05-19	38.92	41.00	2.08	5.34%	38.32	41.50	226356	90980	7.01%
2026-05-18	39.28	38.92	-0.36	-0.92%	37.71	39.50	126069	48708	3.91%
2026-05-15	38.48	39.28	0.27	0.69%	38.40	42.20	171666	68274	5.32%
2026-05-14	38.95	39.01	0.13	0.33%	37.96	40.33	130058	50905	4.03%
2026-05-13	38.00	38.88	0.02	0.05%	37.00	39.01	111105	42524	3.44%