新叶股份（002476）历史行情
以下为新叶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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.660 | 4.670 | 4.760 | 4.620 | 0.060 | 1.302% | 6.86万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.700 | 4.610 | 4.700 | 4.580 | -0.140 | -2.947% | 7.20万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.850 | 4.750 | 4.890 | 4.740 | -0.090 | -1.860% | 5.39万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.760 | 4.840 | 4.870 | 4.620 | 0.080 | 1.681% | 7.79万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.830 | 4.760 | 4.880 | 4.720 | -0.090 | -1.856% | 7.98万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.940 | 4.850 | 4.940 | 4.710 | 0.020 | 0.414% | 7.49万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.860 | 4.830 | 4.930 | 4.810 | 0.010 | 0.207% | 5.79万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.910 | 4.820 | 4.910 | 4.810 | -0.060 | -1.230% | 460.06万 | 0.22亿 | 0.752% |
| 2026-10-06 | 4.910 | 4.820 | 4.910 | 4.810 | -0.060 | -1.230% | 460.06万 | 0.22亿 | 0.752% |
| 2026-10-05 | 4.910 | 4.820 | 4.910 | 4.810 | -0.060 | -1.230% | 460.06万 | 0.22亿 | 0.752% |
| 2026-10-02 | 4.910 | 4.820 | 4.910 | 4.810 | -0.060 | -1.230% | 460.06万 | 0.22亿 | 0.752% |
| 2026-10-01 | 4.910 | 4.820 | 4.910 | 4.810 | -0.060 | -1.230% | 460.06万 | 0.22亿 | 0.752% |
| 2026-09-30 | 4.910 | 4.820 | 4.910 | 4.810 | -0.060 | -1.230% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.900 | 4.880 | 4.920 | 4.850 | 0.010 | 0.205% | 4.77万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.010 | 4.870 | 5.010 | 4.800 | -0.150 | -2.988% | 8.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.990 | 5.020 | 5.080 | 4.950 | 0.030 | 0.601% | 589.72万 | 0.30亿 | 0.964% |
| 2026-09-24 | 4.990 | 5.020 | 5.080 | 4.950 | 0.030 | 0.601% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.000 | 4.990 | 5.000 | 4.910 | 0.010 | 0.201% | 8.10万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.070 | 4.980 | 5.070 | 4.960 | -0.030 | -0.599% | 6.89万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.850 | 5.010 | 5.030 | 4.850 | 0.150 | 3.086% | 9.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.960 | 4.860 | 4.980 | 4.840 | -0.080 | -1.619% | 7.52万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.910 | 4.940 | 4.980 | 4.870 | -0.020 | -0.403% | 6.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.930 | 4.960 | 5.000 | 4.880 | 0.030 | 0.609% | 6.64万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.100 | 4.930 | 5.100 | 4.910 | -0.150 | -2.953% | 9.97万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.060 | 5.080 | 5.140 | 5.010 | 0.060 | 1.195% | 9.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.190 | 5.020 | 5.230 | 5.000 | -0.180 | -3.462% | 10.34万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.200 | 5.200 | 5.250 | 5.150 | -0.030 | -0.574% | 7.14万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.320 | 5.230 | 5.330 | 5.210 | -0.100 | -1.876% | 8.16万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.280 | 5.330 | 5.330 | 5.230 | 0.040 | 0.756% | 10.68万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.160 | 5.290 | 5.320 | 5.100 | 0.150 | 2.918% | 14.30万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.120 | 5.140 | 5.160 | 5.080 | 0.050 | 0.982% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.130 | 5.090 | 5.140 | 5.060 | -0.020 | -0.391% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.120 | 5.110 | 5.150 | 5.060 | 0.010 | 0.196% | 6.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.070 | 5.100 | 5.140 | 5.060 | 0.000 | 0.000% | 7.26万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.090 | 5.100 | 5.170 | 5.050 | -0.020 | -0.391% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.070 | 5.120 | 5.160 | 5.040 | 0.080 | 1.587% | 7.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.050 | 5.040 | 5.090 | 4.990 | -0.020 | -0.395% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.150 | 5.060 | 5.180 | 5.030 | -0.080 | -1.556% | 8.94万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.030 | 5.140 | 5.150 | 5.000 | 0.090 | 1.782% | 9.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.030 | 5.050 | 5.070 | 4.960 | 0.040 | 0.798% | 13.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.870 | 5.010 | 5.040 | 4.810 | 0.110 | 2.245% | 12.71万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.870 | 4.900 | 5.030 | 4.820 | 0.110 | 2.296% | 11.80万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.920 | 4.790 | 4.940 | 4.760 | -0.150 | -3.036% | 14.02万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.160 | 4.940 | 5.170 | 4.900 | -0.080 | -1.594% | 32.95万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.580 | 5.020 | 5.020 | 4.530 | 0.460 | 10.088% | 17.25万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.550 | 4.560 | 4.590 | 4.500 | 0.010 | 0.220% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.580 | 4.550 | 4.670 | 4.530 | -0.010 | -0.219% | 9.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.540 | 4.560 | 4.600 | 4.520 | -0.010 | -0.219% | 5.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.690 | 4.570 | 4.690 | 4.570 | -0.070 | -1.509% | 7.27万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.540 | 4.640 | 4.650 | 4.500 | 0.120 | 2.655% | 9.11万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.580 | 4.520 | 4.580 | 4.430 | -0.030 | -0.659% | 6.92万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.510 | 4.550 | 4.560 | 4.460 | 0.040 | 0.887% | 7.13万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.510 | 4.510 | 4.550 | 4.460 | 0.010 | 0.222% | 7.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.520 | 4.500 | 4.570 | 4.480 | 0.000 | 0.000% | 8.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.370 | 4.500 | 4.520 | 4.360 | 0.140 | 3.211% | 6.96万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.310 | 4.360 | 4.390 | 4.280 | 0.090 | 2.108% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.340 | 4.270 | 4.420 | 4.230 | -0.060 | -1.386% | 10.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.230 | 4.330 | 4.350 | 4.230 | 0.090 | 2.123% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.210 | 4.240 | 4.300 | 4.190 | -0.010 | -0.235% | 7.37万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.130 | 4.250 | 4.250 | 4.080 | 0.120 | 2.906% | 8.57万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.240 | 4.130 | 4.270 | 4.130 | -0.150 | -3.505% | 8.13万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.140 | 4.280 | 4.290 | 4.120 | 0.150 | 3.632% | 11.42万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.200 | 4.130 | 4.250 | 4.100 | -0.070 | -1.667% | 8.44万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.250 | 4.200 | 4.290 | 4.010 | -0.040 | -0.943% | 14.06万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.320 | 4.240 | 4.500 | 4.200 | -0.030 | -0.703% | 16.52万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.490 | 4.270 | 4.540 | 4.230 | -0.170 | -3.829% | 12.37万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.450 | 4.440 | 4.570 | 4.390 | 0.010 | 0.226% | 11.06万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.440 | 4.430 | 4.540 | 4.410 | -0.010 | -0.225% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.310 | 4.440 | 4.460 | 4.250 | 0.140 | 3.256% | 12.51万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.510 | 4.300 | 4.570 | 4.290 | -0.220 | -4.867% | 10.99万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.500 | 4.520 | 4.610 | 4.420 | 0.000 | 0.000% | 9.80万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.500 | 4.520 | 4.550 | 4.390 | 0.010 | 0.222% | 9.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.600 | 4.510 | 4.630 | 4.490 | -0.060 | -1.313% | 7.26万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.730 | 4.570 | 4.770 | 4.550 | -0.190 | -3.992% | 10.54万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.860 | 4.760 | 4.940 | 4.740 | -0.100 | -2.058% | 9.19万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.980 | 4.860 | 5.000 | 4.860 | -0.100 | -2.016% | 10.17万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.850 | 4.960 | 5.150 | 4.840 | 0.080 | 1.639% | 15.21万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.880 | 4.880 | 5.060 | 4.840 | 0.020 | 0.412% | 13.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.700 | 4.860 | 4.920 | 4.610 | 0.160 | 3.404% | 12.60万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.760 | 4.700 | 4.800 | 4.590 | -0.090 | -1.879% | 12.65万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.030 | 4.790 | 5.050 | 4.730 | -0.210 | -4.200% | 14.34万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.160 | 5.000 | 5.220 | 4.940 | -0.180 | -3.475% | 13.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.450 | 5.180 | 5.450 | 5.160 | -0.280 | -5.128% | 12.53万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.370 | 5.460 | 5.580 | 5.350 | 0.050 | 0.924% | 14.03万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.260 | 5.410 | 5.430 | 5.080 | 0.140 | 2.657% | 14.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.390 | 5.270 | 5.460 | 5.220 | -0.140 | -2.588% | 10.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.420 | 5.410 | 5.530 | 5.380 | -0.020 | -0.368% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.450 | 5.430 | 5.580 | 5.340 | 0.040 | 0.742% | 13.71万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.380 | 5.390 | 5.570 | 5.320 | 0.070 | 1.316% | 13.08万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.110 | 5.320 | 5.390 | 5.080 | 0.280 | 5.556% | 19.26万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.070 | 5.040 | 5.130 | 4.920 | 0.000 | 0.000% | 8.40万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.150 | 5.040 | 5.200 | 4.960 | -0.160 | -3.077% | 9.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.070 | 5.200 | 5.200 | 5.050 | 0.130 | 2.564% | 10.36万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.160 | 5.070 | 5.220 | 5.000 | -0.170 | -3.244% | 11.52万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.200 | 5.240 | 5.320 | 5.120 | 0.040 | 0.769% | 8.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.330 | 5.200 | 5.330 | 5.160 | -0.130 | -2.439% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.280 | 5.330 | 5.390 | 5.250 | 0.070 | 1.331% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.350 | 5.260 | 5.380 | 5.200 | -0.090 | -1.682% | 9.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.230 | 5.350 | 5.420 | 5.180 | 0.120 | 2.294% | 10.24万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.490 | 5.230 | 5.490 | 5.210 | -0.260 | -4.736% | 12.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.340 | 5.490 | 5.540 | 5.330 | 0.140 | 2.617% | 10.89万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.600 | 5.350 | 5.620 | 5.310 | -0.250 | -4.464% | 12.83万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.650 | 5.600 | 5.740 | 5.520 | -0.030 | -0.533% | 13.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.560 | 5.630 | 5.880 | 5.550 | 0.010 | 0.178% | 11.15万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.570 | 5.620 | 5.640 | 5.420 | 0.070 | 1.261% | 12.28万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.890 | 5.550 | 5.940 | 5.520 | -0.340 | -5.772% | 17.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.750 | 5.890 | 5.930 | 5.700 | 0.160 | 2.792% | 13.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.680 | 5.730 | 5.730 | 5.600 | 0.070 | 1.237% | 6.92万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.700 | 5.660 | 5.720 | 5.560 | -0.030 | -0.527% | 12.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.810 | 5.690 | 5.820 | 5.670 | -0.070 | -1.215% | 10.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.960 | 5.760 | 5.960 | 5.760 | -0.190 | -3.193% | 11.46万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.950 | 5.950 | 6.030 | 5.900 | 0.030 | 0.507% | 10.66万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.120 | 5.920 | 6.120 | 5.880 | -0.210 | -3.426% | 16.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.010 | 6.130 | 6.180 | 6.000 | 0.140 | 2.337% | 16.08万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.920 | 5.990 | 6.060 | 5.860 | 0.060 | 1.012% | 15.09万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.770 | 5.930 | 6.030 | 5.680 | 0.130 | 2.241% | 21.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.840 | 5.800 | 5.920 | 5.770 | -0.040 | -0.685% | 11.32万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.860 | 5.840 | 5.910 | 5.820 | -0.030 | -0.511% | 8.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.870 | 5.870 | 5.950 | 5.830 | -0.030 | -0.508% | 9.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.890 | 5.900 | 5.930 | 5.840 | -0.010 | -0.169% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.850 | 5.910 | 5.920 | 5.760 | 0.060 | 1.026% | 10.48万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.790 | 5.850 | 5.890 | 5.730 | 0.020 | 0.343% | 9.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.860 | 5.830 | 5.910 | 5.800 | -0.010 | -0.171% | 9.63万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.830 | 5.840 | 5.850 | 5.770 | 0.010 | 0.172% | 8.99万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.890 | 5.830 | 5.910 | 5.760 | -0.090 | -1.520% | 9.96万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.940 | 5.920 | 5.990 | 5.880 | 0.000 | 0.000% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.980 | 5.910 | 6.000 | 5.880 | 0.000 | 0.000% | 7.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.020 | 5.990 | 6.020 | 5.900 | 0.020 | 0.340% | 7.62万 | 0.45亿 | 1.240% |
| 2026-04-15 | 6.120 | 5.970 | 6.150 | 5.940 | 0.000 | 0.000% | 10.49万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.150 | 6.120 | 6.250 | 6.090 | -0.030 | -0.488% | 10.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.140 | 6.150 | 6.190 | 6.030 | 0.000 | 0.000% | 12.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.040 | 6.030 | 6.110 | 6.000 | 0.000 | 0.000% | 8.14万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.020 | 6.030 | 6.160 | 5.980 | 0.000 | 0.000% | 12.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.950 | 6.020 | 6.030 | 5.860 | 0.000 | 0.000% | 16.98万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.680 | 5.990 | 6.020 | 5.650 | 0.000 | 0.000% | 18.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.830 | 5.640 | 5.830 | 5.610 | 0.000 | 0.000% | 9.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.800 | 5.830 | 5.900 | 5.760 | 0.000 | 0.000% | 9.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.780 | 5.790 | 5.830 | 5.720 | 0.000 | 0.000% | 6.41万 | 0.00亿 | 0.000% |