新亚电缆（001382）历史行情

以下为新亚电缆近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.410	16.560	16.560	16.130	0.180	1.099%	1.50万	0.00亿	0.000%
2026-10-08	16.410	16.380	16.600	16.300	-0.050	-0.304%	1.04万	0.00亿	0.000%
2026-10-07	16.650	16.430	16.730	16.390	-0.020	-0.122%	128.98万	0.21亿	2.047%
2026-10-06	16.650	16.430	16.730	16.390	-0.020	-0.122%	128.98万	0.21亿	2.047%
2026-10-05	16.650	16.430	16.730	16.390	-0.020	-0.122%	128.98万	0.21亿	2.047%
2026-10-02	16.650	16.430	16.730	16.390	-0.020	-0.122%	128.98万	0.21亿	2.047%
2026-10-01	16.650	16.430	16.730	16.390	-0.020	-0.122%	128.98万	0.21亿	2.047%
2026-09-30	16.650	16.430	16.730	16.390	-0.020	-0.122%	1.29万	0.00亿	0.000%
2026-09-29	16.380	16.450	16.560	16.260	0.100	0.612%	0.91万	0.00亿	0.000%
2026-09-28	16.400	16.350	16.470	16.110	-0.030	-0.183%	1.25万	0.00亿	0.000%
2026-09-27	16.410	16.410	16.490	16.350	-0.010	-0.061%	84.32万	0.14亿	1.338%
2026-09-24	16.380	16.380	16.460	16.320	-0.010	-0.061%	0.84万	0.00亿	0.000%
2026-09-23	16.550	16.390	16.600	16.370	-0.160	-0.967%	1.43万	0.00亿	0.000%
2026-09-22	16.670	16.550	16.730	16.480	-0.100	-0.601%	1.39万	0.00亿	0.000%
2026-09-21	16.490	16.650	16.670	16.420	0.160	0.970%	1.49万	0.00亿	0.000%
2026-09-18	16.150	16.490	16.550	16.150	0.400	2.486%	2.27万	0.00亿	0.000%
2026-09-17	16.240	16.090	16.390	15.930	-0.300	-1.830%	2.04万	0.00亿	0.000%
2026-09-16	16.230	16.390	16.670	16.230	0.160	0.986%	2.80万	0.00亿	0.000%
2026-09-15	16.180	16.230	16.420	16.080	-0.090	-0.551%	1.77万	0.00亿	0.000%
2026-09-14	16.350	16.320	16.660	16.120	-0.020	-0.122%	1.76万	0.00亿	0.000%
2026-09-11	16.200	16.340	16.610	15.940	-0.070	-0.427%	2.68万	0.00亿	0.000%
2026-09-10	16.870	16.410	16.890	16.310	-0.520	-3.071%	3.17万	0.00亿	0.000%
2026-09-09	16.870	16.930	17.040	16.760	0.020	0.118%	2.19万	0.00亿	0.000%
2026-09-08	16.980	16.910	17.090	16.810	-0.060	-0.354%	2.42万	0.00亿	0.000%
2026-09-07	17.180	16.970	17.290	16.710	-0.230	-1.337%	3.32万	0.00亿	0.000%
2026-09-04	17.240	17.200	17.520	17.120	-0.010	-0.058%	5.37万	0.00亿	0.000%
2026-09-03	17.320	17.210	17.860	16.960	0.180	1.057%	5.54万	0.00亿	0.000%
2026-09-02	16.640	17.030	17.080	16.390	0.350	2.098%	4.41万	0.00亿	0.000%
2026-09-01	16.470	16.680	16.750	16.340	0.230	1.398%	2.12万	0.00亿	0.000%
2026-08-31	16.350	16.450	16.500	16.190	0.010	0.061%	1.67万	0.00亿	0.000%
2026-08-28	16.630	16.440	16.630	16.400	-0.190	-1.143%	2.09万	0.00亿	0.000%
2026-08-27	16.610	16.630	16.730	16.310	0.020	0.120%	3.19万	0.00亿	0.000%
2026-08-26	16.740	16.610	17.000	16.610	-0.160	-0.954%	1.96万	0.00亿	0.000%
2026-08-25	16.440	16.770	16.930	16.270	0.070	0.419%	2.23万	0.00亿	0.000%
2026-08-24	16.820	16.700	16.920	16.550	-0.120	-0.713%	1.51万	0.00亿	0.000%
2026-08-21	16.720	16.820	16.850	16.530	-0.040	-0.237%	1.73万	0.00亿	0.000%
2026-08-20	16.720	16.860	16.910	16.670	0.170	1.019%	1.49万	0.00亿	0.000%
2026-08-19	16.850	16.690	17.060	16.570	-0.260	-1.534%	2.32万	0.00亿	0.000%
2026-08-18	17.080	16.950	17.150	16.770	-0.140	-0.819%	1.97万	0.00亿	0.000%
2026-08-17	16.970	17.090	17.090	16.620	0.170	1.005%	2.44万	0.00亿	0.000%
2026-08-14	16.910	16.920	17.050	16.680	-0.090	-0.529%	2.06万	0.00亿	0.000%
2026-08-13	17.220	17.010	17.250	16.980	-0.230	-1.334%	2.88万	0.00亿	0.000%
2026-08-12	17.170	17.240	17.250	16.980	0.090	0.525%	2.34万	0.00亿	0.000%
2026-08-11	17.320	17.150	17.410	17.100	-0.290	-1.663%	2.45万	0.00亿	0.000%
2026-08-10	17.020	17.440	17.450	16.950	0.490	2.891%	4.14万	0.00亿	0.000%
2026-08-07	17.170	16.950	17.220	16.750	-0.220	-1.281%	3.00万	0.00亿	0.000%
2026-08-06	17.490	17.170	17.540	17.050	-0.320	-1.830%	3.66万	0.00亿	0.000%
2026-08-05	17.740	17.490	17.820	17.350	-0.210	-1.186%	5.07万	0.00亿	0.000%
2026-08-04	17.570	17.700	17.850	17.420	0.130	0.740%	5.10万	0.00亿	0.000%
2026-08-03	17.020	17.570	17.570	17.020	0.570	3.353%	5.03万	0.00亿	0.000%
2026-07-31	16.890	17.000	17.210	16.870	-0.030	-0.176%	4.74万	0.00亿	0.000%
2026-07-30	17.570	17.030	17.830	16.980	-0.960	-5.336%	8.16万	0.00亿	0.000%
2026-07-29	16.820	17.990	18.020	16.800	1.040	6.136%	10.65万	0.00亿	0.000%
2026-07-28	16.820	16.950	17.180	16.660	-0.260	-1.511%	6.63万	0.00亿	0.000%
2026-07-27	16.340	17.210	17.330	16.110	0.340	2.015%	9.78万	0.00亿	0.000%
2026-07-24	17.470	16.870	17.970	16.770	0.330	1.995%	14.47万	0.00亿	0.000%
2026-07-23	14.960	16.540	16.540	14.950	1.510	10.047%	6.66万	0.00亿	0.000%
2026-07-22	15.320	15.030	15.400	14.900	-0.260	-1.700%	2.70万	0.00亿	0.000%
2026-07-21	15.020	15.290	15.350	14.890	0.270	1.798%	2.84万	0.00亿	0.000%
2026-07-20	15.170	15.020	15.530	14.830	-0.110	-0.727%	3.14万	0.00亿	0.000%
2026-07-17	15.370	15.130	15.620	14.970	-0.270	-1.753%	2.81万	0.00亿	0.000%
2026-07-16	15.260	15.400	15.520	15.130	0.130	0.851%	2.10万	0.00亿	0.000%
2026-07-15	15.110	15.270	15.300	15.000	0.170	1.126%	1.73万	0.00亿	0.000%
2026-07-14	14.690	15.100	15.110	14.630	0.440	3.001%	1.93万	0.00亿	0.000%
2026-07-13	15.050	14.660	15.120	14.610	-0.430	-2.850%	1.92万	0.00亿	0.000%
2026-07-10	14.870	15.090	15.320	14.670	0.250	1.685%	2.32万	0.00亿	0.000%
2026-07-09	15.000	14.840	15.070	14.520	-0.150	-1.001%	2.83万	0.00亿	0.000%
2026-07-08	15.260	14.990	15.410	14.930	-0.260	-1.705%	2.09万	0.00亿	0.000%
2026-07-07	15.920	15.250	15.960	15.250	-0.720	-4.508%	2.48万	0.00亿	0.000%
2026-07-06	16.230	15.970	16.340	15.880	-0.390	-2.384%	2.83万	0.00亿	0.000%
2026-07-03	15.890	16.360	16.620	15.840	0.530	3.348%	4.33万	0.00亿	0.000%
2026-07-02	15.720	15.830	16.050	15.570	0.080	0.508%	3.04万	0.00亿	0.000%
2026-07-01	15.570	15.750	15.860	15.380	0.140	0.897%	3.28万	0.00亿	0.000%
2026-06-30	15.790	15.610	15.790	15.440	-0.140	-0.889%	2.58万	0.00亿	0.000%
2026-06-29	15.630	15.750	15.910	15.360	0.080	0.511%	3.27万	0.00亿	0.000%
2026-06-26	16.260	15.670	16.350	15.650	-0.620	-3.806%	3.54万	0.00亿	0.000%
2026-06-25	16.780	16.290	16.940	16.150	-0.680	-4.007%	4.62万	0.00亿	0.000%
2026-06-24	17.530	16.970	17.560	16.830	-0.600	-3.415%	4.63万	0.00亿	0.000%
2026-06-23	18.330	17.570	18.330	17.550	-0.730	-3.989%	4.53万	0.00亿	0.000%
2026-06-22	20.070	18.300	20.090	18.040	-1.750	-8.728%	8.19万	0.00亿	0.000%
2026-06-18	20.030	20.050	20.140	19.840	0.050	0.250%	2.24万	0.00亿	0.000%
2026-06-17	20.110	20.000	20.170	19.960	-0.170	-0.843%	2.64万	0.00亿	0.000%
2026-06-16	20.460	20.170	20.560	20.110	-0.420	-2.040%	2.98万	0.00亿	0.000%
2026-06-15	20.530	20.590	20.760	20.410	0.040	0.195%	3.17万	0.00亿	0.000%
2026-06-12	20.560	20.550	20.570	20.190	0.160	0.785%	2.73万	0.00亿	0.000%
2026-06-11	19.980	20.390	20.420	19.980	0.220	1.091%	2.09万	0.00亿	0.000%
2026-06-10	20.250	20.170	20.250	19.930	-0.180	-0.885%	2.93万	0.00亿	0.000%
2026-06-09	20.150	20.350	20.400	19.880	0.170	0.842%	2.83万	0.00亿	0.000%
2026-06-08	19.960	20.180	20.410	19.930	-0.250	-1.224%	3.15万	0.00亿	0.000%
2026-06-05	20.870	20.430	20.870	20.250	-0.440	-2.108%	3.86万	0.00亿	0.000%
2026-06-04	21.900	20.870	21.900	20.810	-0.930	-4.266%	4.90万	0.00亿	0.000%
2026-06-03	21.380	21.800	21.930	21.190	0.210	0.973%	5.90万	0.00亿	0.000%
2026-06-02	21.070	21.590	21.880	20.620	0.580	2.761%	5.79万	0.00亿	0.000%
2026-06-01	20.430	21.010	21.030	20.270	0.480	2.338%	4.04万	0.00亿	0.000%
2026-05-29	20.870	20.530	20.940	20.430	-0.410	-1.958%	3.91万	0.00亿	0.000%
2026-05-28	20.270	20.940	20.950	20.190	0.680	3.356%	4.38万	0.00亿	0.000%
2026-05-27	20.170	20.260	20.380	20.020	0.165	0.821%	2.71万	0.00亿	0.000%
2026-05-26	20.365	20.095	20.365	19.845	-0.240	-1.180%	3.86万	0.00亿	0.000%
2026-05-25	20.595	20.335	21.045	20.205	-0.300	-1.454%	3.27万	0.00亿	0.000%
2026-05-22	20.395	20.635	20.745	20.325	0.300	1.475%	2.74万	0.00亿	0.000%
2026-05-21	21.285	20.335	21.495	20.275	-0.980	-4.598%	5.78万	0.00亿	0.000%
2026-05-20	21.895	21.315	21.915	21.155	-0.600	-2.738%	4.77万	0.00亿	0.000%
2026-05-19	21.595	21.915	21.925	21.385	0.220	1.014%	5.46万	0.00亿	0.000%
2026-05-18	21.495	21.695	21.745	21.315	0.140	0.650%	4.60万	0.00亿	0.000%
2026-05-15	21.895	21.555	22.095	21.475	-0.330	-1.508%	6.70万	0.00亿	0.000%
2026-05-14	22.795	21.885	22.795	21.775	-0.970	-4.244%	11.27万	0.00亿	0.000%
2026-05-13	21.495	22.855	23.725	21.295	1.300	6.031%	17.32万	0.00亿	0.000%
2026-05-12	20.775	21.555	21.695	20.675	0.820	3.955%	11.76万	0.00亿	0.000%
2026-05-11	20.895	20.735	20.945	20.555	-0.040	-0.193%	4.55万	0.00亿	0.000%
2026-05-08	20.495	20.775	20.785	20.365	0.230	1.119%	4.82万	0.00亿	0.000%
2026-05-07	20.445	20.545	20.555	20.255	0.260	1.282%	5.03万	0.00亿	0.000%
2026-05-06	19.975	20.285	20.355	19.975	0.330	1.654%	4.18万	0.00亿	0.000%
2026-04-30	20.195	19.955	20.195	19.925	-0.160	-0.795%	2.66万	0.00亿	0.000%
2026-04-29	19.825	20.115	20.175	19.775	0.240	1.208%	2.97万	0.00亿	0.000%
2026-04-28	20.095	19.875	20.185	19.845	-0.340	-1.682%	3.65万	0.00亿	0.000%
2026-04-27	20.135	20.215	20.235	19.815	0.090	0.447%	3.07万	0.00亿	0.000%
2026-04-24	20.125	20.125	20.395	19.955	-0.180	-0.886%	3.81万	0.00亿	0.000%
2026-04-23	20.655	20.305	20.815	20.025	-0.260	-1.264%	4.98万	0.00亿	0.000%
2026-04-22	20.395	20.565	20.565	20.305	0.020	0.097%	3.51万	0.00亿	0.000%
2026-04-21	20.795	20.545	20.875	20.295	-0.380	-1.816%	5.83万	0.00亿	0.000%
2026-04-20	20.135	20.925	21.085	19.995	0.800	3.975%	9.37万	0.00亿	0.000%
2026-04-17	20.205	20.125	20.445	19.995	-0.150	-0.740%	3.45万	0.00亿	0.000%
2026-04-16	20.255	20.275	20.295	19.915	0.030	0.148%	4.45万	0.00亿	0.000%
2026-04-15	19.895	20.245	20.485	19.815	0.360	1.810%	8.09万	0.00亿	0.000%
2026-04-14	20.065	19.885	20.115	19.705	-0.140	-0.699%	4.51万	0.00亿	0.000%
2026-04-13	19.875	20.025	20.045	19.725	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-10	20.075	20.015	20.255	19.915	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-09	20.475	19.915	20.575	19.765	0.000	0.000%	6.83万	0.00亿	0.000%
2026-04-08	20.455	20.655	20.675	20.265	0.000	0.000%	5.89万	0.00亿	0.000%
2026-04-07	19.965	20.005	20.275	19.625	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-03	21.905	19.965	21.905	19.925	0.000	0.000%	10.27万	0.00亿	0.000%
2026-04-02	22.025	21.645	22.695	21.545	0.000	0.000%	7.60万	0.00亿	0.000%
2026-04-01	22.205	22.105	22.495	21.945	0.000	0.000%	7.25万	0.00亿	0.000%