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
2026-09-16	54.54	55.56	0.71	1.29%	54.54	56.17	15862	8817	0.80%
2026-09-15	55.23	54.85	-0.50	-0.90%	54.78	55.90	13416	7425	0.68%
2026-09-14	54.07	55.35	1.09	2.01%	52.99	55.95	16729	9162	0.85%
2026-09-11	53.50	54.26	-0.26	-0.48%	52.27	54.50	27483	14697	1.39%
2026-09-10	55.98	54.52	-1.46	-2.61%	54.20	56.50	20164	11059	1.02%
2026-09-09	56.67	55.98	-1.06	-1.86%	55.31	57.85	25991	14637	1.32%
2026-09-08	55.60	57.04	1.49	2.68%	54.11	57.49	34313	19232	1.74%
2026-09-07	54.88	55.55	1.17	2.15%	53.90	56.55	32156	17813	1.63%
2026-09-04	54.20	54.38	0.47	0.87%	53.23	55.00	25307	13755	1.28%
2026-09-03	52.52	53.91	1.39	2.65%	52.47	54.48	27036	14531	1.37%
2026-09-02	52.86	52.52	-0.65	-1.22%	51.62	53.48	17528	9157	0.89%
2026-09-01	54.90	53.17	-2.03	-3.68%	52.90	55.48	22904	12254	1.16%
2026-08-31	53.76	55.20	1.05	1.94%	53.50	55.40	26262	14316	1.33%
2026-08-28	53.98	54.15	0.17	0.31%	53.01	55.49	35217	19103	1.79%
2026-08-27	54.00	53.98	0.13	0.24%	51.68	54.70	39823	21089	2.02%
2026-08-26	54.47	53.85	0.26	0.49%	52.66	54.66	21703	11658	1.10%
2026-08-25	52.99	53.59	0.00	0.00%	51.00	54.47	21761	11523	1.10%
2026-08-24	55.58	53.59	-2.35	-4.20%	52.08	55.68	27498	14755	1.39%
2026-08-21	55.34	55.94	0.60	1.08%	54.20	56.55	27184	15142	1.38%
2026-08-20	56.00	55.34	-0.38	-0.68%	53.50	56.10	30608	16787	1.55%
2026-08-19	55.39	55.72	-2.58	-4.43%	53.80	57.80	48727	27374	2.47%
2026-08-18	59.80	58.30	-2.50	-4.11%	56.68	60.39	69814	40477	3.54%
2026-08-17	56.90	60.80	3.60	6.29%	56.10	61.23	89745	52686	4.55%
2026-08-14	55.00	57.20	2.78	5.11%	54.13	57.64	54164	30314	2.75%
2026-08-13	55.34	54.42	-0.79	-1.43%	53.90	56.88	40218	22229	2.04%
2026-08-12	53.84	55.21	1.18	2.18%	53.70	55.27	34560	18909	1.75%
2026-08-11	51.70	54.03	1.81	3.47%	51.70	56.00	55361	30106	2.81%
2026-08-10	54.03	52.22	-1.38	-2.57%	51.25	54.99	38349	20035	1.94%
2026-08-07	53.59	53.60	-0.20	-0.37%	52.12	54.87	53307	28681	2.70%
2026-08-06	52.47	53.80	1.05	1.99%	51.31	54.66	55393	29447	2.81%
2026-08-05	53.00	52.75	-0.06	-0.11%	51.11	54.45	50294	26706	2.55%
2026-08-04	50.71	52.81	2.80	5.60%	48.80	54.30	48927	25712	2.48%
2026-08-03	49.04	50.01	0.67	1.36%	48.10	50.31	36369	17956	1.84%
2026-07-31	48.00	49.34	3.34	7.26%	45.73	51.00	77629	37380	3.94%
2026-07-30	54.98	46.00	-9.40	-16.97%	45.50	55.56	112496	55496	5.70%
2026-07-29	52.52	55.40	2.40	4.53%	52.36	55.44	73565	39725	3.73%
2026-07-28	55.70	53.00	-3.30	-5.86%	52.38	56.30	74745	40596	3.79%
2026-07-27	48.67	56.30	7.63	15.68%	47.37	56.35	98266	52669	4.98%
2026-07-24	68.01	68.07	0.00	0.00%	65.15	69.80	38223	25943	2.70%
2026-07-23	67.78	68.07	1.08	1.61%	66.09	69.96	53140	36334	3.76%
2026-07-22	66.69	66.99	0.99	1.50%	64.82	69.50	56766	38331	4.01%
2026-07-21	64.35	66.00	6.08	10.15%	56.99	66.11	68708	43167	4.86%
2026-07-20	65.95	59.92	-4.58	-7.10%	58.15	70.00	61015	38617	4.31%
2026-07-17	72.10	64.50	-7.18	-10.02%	64.22	72.10	33860	22931	2.39%
2026-07-16	74.08	71.68	-3.30	-4.40%	71.00	75.60	23860	17405	1.69%
2026-07-15	74.76	74.98	-0.42	-0.56%	74.17	77.35	28226	21372	2.00%
2026-07-14	74.02	75.40	1.44	1.95%	68.88	75.40	32643	23674	2.31%
2026-07-13	81.00	73.96	-7.50	-9.21%	73.20	84.98	43910	34892	3.10%
2026-07-10	83.50	81.46	-2.49	-2.97%	80.79	84.50	34429	28365	2.43%
2026-07-09	77.12	83.95	6.83	8.86%	74.75	84.00	50410	39961	3.56%
2026-07-08	80.50	77.12	-3.48	-4.32%	75.65	81.49	38833	30219	2.74%
2026-07-07	83.00	80.60	-2.49	-3.00%	78.50	83.09	40043	32163	2.83%
2026-07-06	84.14	83.09	-1.38	-1.63%	79.13	85.39	45228	37344	3.20%
2026-07-03	87.95	84.47	-1.80	-2.09%	80.10	87.95	60230	50617	4.26%
2026-07-02	85.38	86.27	-0.08	-0.09%	83.30	92.30	70498	62089	4.98%
2026-07-01	88.94	86.35	-2.11	-2.39%	83.06	90.25	47206	40430	3.34%
2026-06-30	87.50	88.46	1.16	1.33%	86.00	89.60	31436	27659	2.22%
2026-06-29	88.97	87.30	-2.83	-3.14%	85.77	93.33	55808	49748	3.94%
2026-06-26	83.77	90.13	7.86	9.55%	79.51	94.68	86388	75691	6.11%
2026-06-25	83.03	82.27	-0.76	-0.92%	80.08	84.00	30597	25117	2.16%
2026-06-24	84.69	83.03	-1.97	-2.32%	79.51	85.52	42052	34459	2.97%
2026-06-23	87.19	85.00	-2.19	-2.51%	84.00	88.38	33808	29034	2.39%
2026-06-22	91.70	87.19	-3.66	-4.03%	84.05	91.81	56295	48693	3.98%
2026-06-18	89.55	90.85	2.15	2.42%	87.31	91.88	35678	32249	2.52%
2026-06-17	86.75	88.70	2.37	2.75%	83.80	90.87	36349	32183	2.57%
2026-06-16	85.57	86.33	1.58	1.86%	84.25	88.60	31108	26859	2.20%
2026-06-15	83.00	84.75	2.31	2.80%	82.44	85.99	26795	22609	1.89%
2026-06-12	90.07	82.44	-2.93	-3.43%	81.92	91.49	41943	36082	2.96%
2026-06-11	83.78	85.37	2.75	3.33%	78.88	85.88	43121	35660	3.05%
2026-06-10	83.00	82.62	-1.45	-1.72%	79.02	84.20	40035	32707	2.83%
2026-06-09	84.00	84.07	2.14	2.61%	82.72	85.99	33498	28236	2.37%