新风光 (688663) - 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	68.79	68.05	-0.25	-0.37%	66.81	69.03	34984	23759	2.47%
2026-05-06	68.86	68.30	0.02	0.03%	65.21	69.18	44725	30035	3.16%
2026-04-30	67.90	68.28	0.58	0.86%	66.80	68.76	23693	16078	1.67%
2026-04-29	66.69	67.70	1.61	2.44%	65.40	68.44	34843	23554	2.46%
2026-04-28	67.00	66.09	-0.12	-0.18%	63.77	67.00	43076	27949	3.04%
2026-04-27	67.00	66.21	-1.40	-2.07%	63.71	67.80	58176	38341	4.11%
2026-04-24	68.39	67.61	-1.33	-1.93%	67.11	70.93	53397	36708	3.77%
2026-04-23	65.34	68.94	3.59	5.49%	64.50	69.49	67310	45592	4.76%
2026-04-22	63.63	65.35	1.47	2.30%	62.38	66.44	42970	27821	3.04%
2026-04-21	67.00	63.88	-4.44	-6.50%	63.36	67.63	60023	38932	4.24%
2026-04-20	64.00	68.32	5.25	8.32%	63.25	69.50	84248	57174	5.95%
2026-04-17	62.56	63.07	0.81	1.30%	61.82	65.18	56718	36022	4.01%
2026-04-16	61.69	62.26	0.49	0.79%	60.52	63.08	32128	19945	2.27%
2026-04-15	62.30	61.77	-0.93	-1.48%	61.14	63.50	29844	18528	2.11%
2026-04-14	60.52	62.70	2.14	3.53%	59.11	64.00	52142	32286	3.69%
2026-04-13	57.50	60.56	3.05	5.30%	56.91	62.16	58381	35147	4.13%
2026-04-10	57.40	57.51	0.11	0.19%	56.88	58.20	26196	15091	1.85%
2026-04-09	57.39	57.40	-0.36	-0.62%	56.43	57.80	25066	14269	1.77%
2026-04-08	57.69	57.76	1.76	3.14%	57.30	58.85	28052	16297	1.98%
2026-04-07	56.53	56.00	0.15	0.27%	55.61	57.30	17299	9737	1.22%
2026-04-03	56.14	55.85	-0.15	-0.27%	54.87	56.40	23726	13157	1.68%
2026-04-02	57.40	56.00	-1.67	-2.90%	55.60	58.79	22834	12988	1.61%
2026-04-01	58.38	57.67	0.03	0.05%	57.07	59.30	37652	21787	2.66%
2026-03-31	59.00	57.64	-1.44	-2.44%	56.66	59.23	34917	20229	2.47%
2026-03-30	61.03	59.08	-1.92	-3.15%	58.60	61.24	34317	20476	2.43%
2026-03-27	59.07	61.00	0.90	1.50%	58.92	61.70	23429	14182	1.66%
2026-03-26	57.01	60.10	2.73	4.76%	56.47	61.14	55204	33011	3.90%
2026-03-25	56.68	57.37	0.59	1.04%	56.68	58.30	27134	15616	1.92%
2026-03-24	54.31	56.78	2.98	5.54%	53.16	56.87	33754	18531	2.39%
2026-03-23	56.18	53.80	-3.40	-5.94%	53.00	56.98	53209	29275	3.76%
2026-03-20	56.80	57.20	0.44	0.78%	56.80	61.14	35878	21074	2.54%
2026-03-19	57.50	56.76	-0.81	-1.41%	56.12	57.95	23234	13270	1.64%
2026-03-18	58.00	57.57	0.23	0.40%	56.00	58.50	26771	15301	1.89%
2026-03-17	62.31	57.34	-3.96	-6.46%	56.66	62.31	39566	23269	2.80%
2026-03-16	61.02	61.30	-0.80	-1.29%	58.85	61.50	40794	24518	2.88%
2026-03-13	65.15	62.10	-3.00	-4.61%	61.00	65.90	53162	33405	3.76%
2026-03-12	64.94	65.10	0.50	0.77%	63.06	66.49	63900	41284	4.52%
2026-03-11	66.00	64.60	1.80	2.87%	63.11	66.50	66237	42719	4.68%
2026-03-10	62.33	62.80	1.77	2.90%	60.31	63.20	57027	35372	4.03%
2026-03-09	59.00	61.03	1.05	1.75%	57.30	62.00	63558	37786	4.49%
2026-03-06	57.00	59.98	2.85	4.99%	56.60	62.59	80211	48393	5.67%
2026-03-05	56.99	57.13	0.71	1.26%	56.18	58.28	49764	28523	3.52%
2026-03-04	55.90	56.42	0.31	0.55%	54.41	58.37	51089	29101	3.61%
2026-03-03	61.74	56.11	-5.54	-8.99%	55.00	62.25	103535	60145	7.32%
2026-03-02	57.45	61.65	4.20	7.31%	57.26	63.60	125898	77305	8.90%
2026-02-27	56.74	57.45	0.75	1.32%	56.00	58.40	43517	24891	3.08%
2026-02-26	55.60	56.70	1.51	2.74%	55.02	57.80	38880	22069	2.75%
2026-02-25	55.69	55.19	-0.46	-0.83%	53.60	56.30	30210	16467	2.14%
2026-02-24	57.00	55.65	-0.82	-1.45%	55.12	57.12	16886	9417	1.19%
2026-02-13	56.72	56.47	-0.53	-0.93%	56.20	57.89	22792	12959	1.61%
2026-02-12	55.55	57.00	1.29	2.32%	55.55	58.49	37895	21717	2.68%
2026-02-11	55.50	55.71	-0.12	-0.21%	55.11	56.50	20198	11274	1.43%
2026-02-10	57.66	55.83	-1.02	-1.79%	55.58	57.66	19486	10966	1.38%
2026-02-09	56.41	56.85	1.27	2.28%	55.83	57.38	34932	19830	2.47%
2026-02-06	53.17	55.58	1.42	2.62%	53.11	56.20	31161	17195	2.20%
2026-02-05	56.07	54.16	-1.89	-3.37%	53.68	56.36	28236	15448	2.00%
2026-02-04	57.80	56.05	-1.55	-2.69%	55.03	57.80	39805	22336	2.81%
2026-02-03	57.91	57.60	0.83	1.46%	56.37	58.10	42872	24606	3.03%
2026-02-02	56.88	56.77	0.50	0.89%	56.00	59.30	71962	41670	5.09%
2026-01-30	54.30	56.27	2.77	5.18%	53.50	56.76	74668	40872	5.28%
2026-01-29	56.85	53.50	-3.30	-5.81%	53.19	56.85	46726	25484	3.30%
2026-01-28	57.46	56.80	-0.97	-1.68%	54.90	57.91	55234	31037	3.91%
2026-01-27	56.06	57.77	1.71	3.05%	54.78	57.98	51844	29239	3.67%