新朋股份（002328）历史行情

以下为新朋股份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
2026-10-08	8.090	7.880	8.210	7.800	-0.230	-2.836%	33.00万	0.00亿	0.000%
2026-10-07	8.350	8.110	8.420	8.080	-0.150	-1.816%	3,351.81万	2.75亿	5.873%
2026-10-06	8.350	8.110	8.420	8.080	-0.150	-1.816%	3,351.81万	2.75亿	5.873%
2026-10-05	8.350	8.110	8.420	8.080	-0.150	-1.816%	3,351.81万	2.75亿	5.873%
2026-10-02	8.350	8.110	8.420	8.080	-0.150	-1.816%	3,351.81万	2.75亿	5.873%
2026-10-01	8.350	8.110	8.420	8.080	-0.150	-1.816%	3,351.81万	2.75亿	5.873%
2026-09-30	8.350	8.110	8.420	8.080	-0.150	-1.816%	33.52万	0.00亿	0.000%
2026-09-29	8.310	8.260	8.480	8.230	0.000	0.000%	40.16万	0.00亿	0.000%
2026-09-28	8.840	8.260	8.850	8.220	-0.490	-5.600%	61.21万	0.00亿	0.000%
2026-09-27	8.700	8.750	9.230	8.700	-0.170	-1.906%	6,809.55万	6.07亿	11.932%
2026-09-24	8.700	8.750	9.230	8.700	-0.170	-1.906%	68.10万	0.00亿	0.000%
2026-09-23	8.800	8.920	9.190	8.800	0.150	1.710%	78.60万	0.00亿	0.000%
2026-09-22	8.600	8.770	9.170	8.500	0.270	3.176%	104.98万	0.00亿	0.000%
2026-09-21	8.200	8.500	8.570	8.160	0.314	3.836%	74.08万	0.00亿	0.000%
2026-09-18	8.126	8.186	8.186	7.986	0.150	1.867%	35.93万	0.00亿	0.000%
2026-09-17	8.176	8.036	8.196	7.946	-0.120	-1.471%	35.72万	0.00亿	0.000%
2026-09-16	8.126	8.156	8.196	8.026	0.020	0.246%	35.31万	0.00亿	0.000%
2026-09-15	8.296	8.136	8.356	8.116	-0.220	-2.633%	33.70万	0.00亿	0.000%
2026-09-14	8.436	8.356	8.486	8.286	-0.080	-0.948%	36.60万	0.00亿	0.000%
2026-09-11	8.636	8.436	8.686	8.256	-0.300	-3.434%	46.86万	0.00亿	0.000%
2026-09-10	8.896	8.736	8.936	8.686	-0.330	-3.640%	68.05万	0.00亿	0.000%
2026-09-09	9.306	9.066	9.496	8.996	-0.230	-2.474%	83.82万	0.00亿	0.000%
2026-09-08	9.486	9.296	9.506	9.106	-0.250	-2.619%	98.94万	0.00亿	0.000%
2026-09-07	9.826	9.546	9.936	9.396	-0.400	-4.022%	113.96万	0.00亿	0.000%
2026-09-04	10.386	9.946	10.596	9.816	-0.140	-1.388%	164.65万	0.00亿	0.000%
2026-09-03	9.266	10.086	10.086	9.176	0.920	10.037%	150.48万	0.00亿	0.000%
2026-09-02	8.726	9.166	9.446	8.646	0.320	3.617%	129.43万	0.00亿	0.000%
2026-09-01	8.686	8.846	9.146	8.606	0.360	4.242%	152.09万	0.00亿	0.000%
2026-08-31	7.696	8.486	8.486	7.696	0.770	9.979%	50.80万	0.00亿	0.000%
2026-08-28	7.726	7.716	7.826	7.616	-0.030	-0.387%	43.96万	0.00亿	0.000%
2026-08-27	7.326	7.746	7.946	7.326	0.350	4.732%	47.39万	0.00亿	0.000%
2026-08-26	7.446	7.396	7.486	7.306	-0.060	-0.805%	24.65万	0.00亿	0.000%
2026-08-25	7.056	7.456	7.476	7.026	0.310	4.338%	30.78万	0.00亿	0.000%
2026-08-24	7.136	7.146	7.246	6.996	0.000	0.000%	17.82万	0.00亿	0.000%
2026-08-21	7.036	7.146	7.166	6.936	0.060	0.847%	17.12万	0.00亿	0.000%
2026-08-20	7.046	7.086	7.136	7.006	0.070	0.998%	16.57万	0.00亿	0.000%
2026-08-19	7.236	7.016	7.246	6.976	-0.300	-4.101%	28.27万	0.00亿	0.000%
2026-08-18	7.436	7.316	7.476	7.236	-0.140	-1.878%	21.87万	0.00亿	0.000%
2026-08-17	7.356	7.456	7.456	7.236	0.070	0.948%	20.79万	0.00亿	0.000%
2026-08-14	7.486	7.386	7.536	7.296	-0.080	-1.072%	29.00万	0.00亿	0.000%
2026-08-13	7.556	7.466	7.616	7.436	-0.080	-1.060%	36.89万	0.00亿	0.000%
2026-08-12	7.226	7.546	7.786	7.226	0.340	4.718%	60.02万	0.00亿	0.000%
2026-08-11	7.186	7.206	7.246	7.156	-0.040	-0.552%	21.46万	0.00亿	0.000%
2026-08-10	7.136	7.246	7.266	7.086	0.050	0.695%	34.46万	0.00亿	0.000%
2026-08-07	7.066	7.196	7.236	6.936	0.150	2.129%	51.44万	0.00亿	0.000%
2026-08-06	6.886	7.046	7.236	6.846	0.140	2.027%	55.33万	0.00亿	0.000%
2026-08-05	6.796	6.906	6.966	6.756	0.110	1.619%	24.99万	0.00亿	0.000%
2026-08-04	6.756	6.796	6.876	6.756	0.070	1.041%	28.06万	0.00亿	0.000%
2026-08-03	6.526	6.726	6.736	6.486	0.220	3.381%	27.33万	0.00亿	0.000%
2026-07-31	6.486	6.506	6.666	6.486	0.120	1.879%	24.92万	0.00亿	0.000%
2026-07-30	6.506	6.386	6.586	6.346	-0.170	-2.593%	22.69万	0.00亿	0.000%
2026-07-29	6.456	6.556	6.596	6.376	0.140	2.182%	28.35万	0.00亿	0.000%
2026-07-28	6.386	6.416	6.556	6.376	-0.040	-0.620%	22.72万	0.00亿	0.000%
2026-07-27	6.236	6.456	6.456	6.226	0.180	2.868%	23.87万	0.00亿	0.000%
2026-07-24	6.286	6.276	6.416	6.226	-0.170	-2.637%	21.29万	0.00亿	0.000%
2026-07-23	6.176	6.446	6.486	6.156	0.270	4.372%	33.30万	0.00亿	0.000%
2026-07-22	6.216	6.176	6.376	6.136	-0.100	-1.593%	30.60万	0.00亿	0.000%
2026-07-21	6.256	6.276	6.296	5.846	0.040	0.641%	38.42万	0.00亿	0.000%
2026-07-20	6.546	6.236	6.766	6.126	-0.280	-4.297%	41.71万	0.00亿	0.000%
2026-07-17	6.946	6.516	6.976	6.506	-0.450	-6.460%	32.46万	0.00亿	0.000%
2026-07-16	6.946	6.966	7.176	6.866	-0.040	-0.571%	27.51万	0.00亿	0.000%
2026-07-15	7.116	7.006	7.236	7.006	-0.110	-1.546%	24.57万	0.00亿	0.000%
2026-07-14	7.076	7.116	7.136	6.876	0.120	1.715%	32.87万	0.00亿	0.000%
2026-07-13	7.606	6.996	7.786	6.976	-0.330	-4.505%	58.03万	0.00亿	0.000%
2026-07-10	7.266	7.326	7.706	7.216	0.030	0.411%	29.68万	0.00亿	0.000%
2026-07-09	7.056	7.296	7.336	6.866	0.190	2.674%	29.51万	0.00亿	0.000%
2026-07-08	7.256	7.106	7.256	6.936	-0.150	-2.067%	27.81万	0.00亿	0.000%
2026-07-07	7.596	7.256	7.676	7.236	-0.360	-4.727%	32.07万	0.00亿	0.000%
2026-07-06	7.766	7.616	7.906	7.586	-0.070	-0.911%	32.48万	0.00亿	0.000%
2026-07-03	7.556	7.686	7.836	7.396	0.200	2.672%	32.41万	0.00亿	0.000%
2026-07-02	7.486	7.486	7.856	7.426	-0.010	-0.133%	29.78万	0.00亿	0.000%
2026-07-01	7.326	7.496	7.576	7.316	0.170	2.321%	23.35万	0.00亿	0.000%
2026-06-30	7.166	7.326	7.366	7.066	0.120	1.665%	24.58万	0.00亿	0.000%
2026-06-29	7.326	7.206	7.406	7.066	-0.110	-1.504%	27.77万	0.00亿	0.000%
2026-06-26	7.546	7.316	7.626	7.306	-0.350	-4.566%	30.66万	0.00亿	0.000%
2026-06-25	7.866	7.666	7.906	7.556	-0.170	-2.169%	30.46万	0.00亿	0.000%
2026-06-24	7.766	7.836	7.896	7.666	0.050	0.642%	33.39万	0.00亿	0.000%
2026-06-23	8.216	7.786	8.296	7.736	-0.100	-1.268%	49.79万	0.00亿	0.000%
2026-06-22	7.946	7.886	7.966	7.646	-0.030	-0.379%	28.32万	0.00亿	0.000%
2026-06-18	7.986	7.916	8.056	7.896	-0.120	-1.493%	19.56万	0.00亿	0.000%
2026-06-17	8.086	8.036	8.176	7.966	-0.050	-0.618%	20.33万	0.00亿	0.000%
2026-06-16	8.056	8.086	8.206	7.866	0.030	0.372%	27.18万	0.00亿	0.000%
2026-06-15	7.946	8.056	8.056	7.786	0.330	4.271%	30.52万	0.00亿	0.000%
2026-06-12	7.866	7.726	7.976	7.716	0.010	0.130%	28.92万	0.00亿	0.000%
2026-06-11	7.906	7.716	8.126	7.636	-0.280	-3.502%	40.87万	0.00亿	0.000%
2026-06-10	8.016	7.996	8.116	7.756	-0.290	-3.500%	45.56万	0.00亿	0.000%
2026-06-09	8.156	8.286	8.366	7.876	0.300	3.757%	48.11万	0.00亿	0.000%
2026-06-08	8.406	7.986	8.516	7.856	-0.580	-6.771%	52.77万	0.00亿	0.000%
2026-06-05	8.926	8.566	8.956	8.546	-0.440	-4.886%	58.81万	0.00亿	0.000%
2026-06-04	9.256	9.006	9.406	8.886	-0.300	-3.224%	59.18万	0.00亿	0.000%
2026-06-03	9.496	9.306	9.736	9.206	-0.440	-4.515%	74.16万	0.00亿	0.000%
2026-06-02	10.486	9.746	10.646	9.586	-0.730	-6.968%	114.38万	0.00亿	0.000%
2026-06-01	10.166	10.476	10.476	9.906	0.950	9.973%	86.38万	0.00亿	0.000%
2026-05-29	9.776	9.526	10.066	9.486	-0.134	-1.387%	47.66万	0.00亿	0.000%
2026-05-28	9.570	9.660	9.760	9.430	0.110	1.152%	31.32万	0.00亿	0.000%
2026-05-27	9.820	9.550	10.020	9.480	-0.300	-3.046%	36.86万	0.00亿	0.000%
2026-05-26	10.000	9.850	10.170	9.760	-0.220	-2.185%	36.63万	0.00亿	0.000%
2026-05-25	9.990	10.070	10.420	9.980	0.050	0.499%	51.33万	0.00亿	0.000%
2026-05-22	9.560	10.020	10.410	9.410	0.550	5.808%	82.46万	0.00亿	0.000%
2026-05-21	10.300	9.470	10.300	9.430	-0.840	-8.147%	58.45万	0.00亿	0.000%
2026-05-20	10.020	10.310	10.400	9.940	0.190	1.877%	46.87万	0.00亿	0.000%
2026-05-19	10.040	10.120	10.160	9.730	0.060	0.596%	41.14万	0.00亿	0.000%
2026-05-18	9.970	10.060	10.220	9.740	0.050	0.500%	42.11万	0.00亿	0.000%
2026-05-15	10.190	10.010	10.390	9.880	-0.180	-1.766%	50.45万	0.00亿	0.000%
2026-05-14	10.720	10.190	10.810	10.180	-0.560	-5.209%	50.12万	0.00亿	0.000%
2026-05-13	10.470	10.750	10.830	10.280	0.180	1.703%	62.28万	0.00亿	0.000%
2026-05-12	10.730	10.570	11.120	10.420	-0.300	-2.760%	84.41万	0.00亿	0.000%
2026-05-11	11.170	10.870	11.240	10.700	-0.080	-0.731%	90.26万	0.00亿	0.000%
2026-05-08	10.750	10.950	11.110	10.680	0.000	0.000%	103.18万	0.00亿	0.000%
2026-05-07	10.520	10.950	11.060	10.500	0.470	4.485%	116.81万	0.00亿	0.000%
2026-05-06	10.370	10.480	10.550	10.260	0.260	2.544%	53.05万	0.00亿	0.000%
2026-04-30	10.640	10.220	10.650	10.020	-0.320	-3.036%	65.98万	0.00亿	0.000%
2026-04-29	10.370	10.540	10.870	10.370	0.000	0.000%	62.52万	0.00亿	0.000%
2026-04-28	11.000	10.540	11.090	10.400	-0.290	-2.678%	69.76万	0.00亿	0.000%
2026-04-27	10.970	10.830	11.130	10.750	-0.240	-2.168%	72.63万	0.00亿	0.000%
2026-04-24	11.100	11.070	11.350	10.890	-0.040	-0.360%	87.27万	0.00亿	0.000%
2026-04-23	11.380	11.110	11.600	10.990	-0.570	-4.880%	116.08万	0.00亿	0.000%
2026-04-22	12.070	11.680	12.170	11.610	-0.090	-0.765%	133.26万	0.00亿	0.000%
2026-04-21	12.230	11.770	12.420	11.340	-0.610	-4.927%	169.41万	0.00亿	0.000%
2026-04-20	12.880	12.380	12.940	12.190	-0.490	-3.807%	159.59万	0.00亿	0.000%
2026-04-17	13.110	12.870	13.200	12.520	-0.400	-3.014%	159.29万	0.00亿	0.000%
2026-04-16	12.370	13.270	13.450	12.370	0.900	7.276%	189.25万	0.00亿	0.000%
2026-04-15	11.770	12.370	12.870	11.710	0.660	5.636%	228.94万	0.00亿	0.000%
2026-04-14	10.990	11.710	11.710	10.670	1.080	10.160%	165.74万	0.00亿	0.000%
2026-04-13	10.990	10.630	10.990	10.070	0.000	0.000%	230.94万	0.00亿	0.000%
2026-04-10	9.650	9.980	9.980	9.530	0.000	0.000%	72.00万	0.00亿	0.000%
2026-04-09	8.170	9.060	9.060	8.120	0.000	0.000%	91.31万	0.00亿	0.000%
2026-04-08	8.160	8.220	8.300	8.030	0.000	0.000%	81.28万	0.00亿	0.000%
2026-04-07	7.780	8.090	8.360	7.560	0.000	0.000%	101.39万	0.00亿	0.000%
2026-04-03	7.370	7.720	7.890	7.120	0.000	0.000%	97.38万	0.00亿	0.000%
2026-04-02	7.440	7.270	7.510	7.210	0.000	0.000%	47.60万	0.00亿	0.000%
2026-04-01	7.230	7.470	7.640	7.170	0.000	0.000%	64.69万	0.00亿	0.000%