新大正（002968）历史行情

以下为新大正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	9.930	9.910	10.020	9.520	0.000	0.000%	543.29万	0.53亿	2.549%
2026-10-08	10.020	9.910	10.150	9.850	-0.230	-2.268%	6.64万	0.00亿	0.000%
2026-10-07	9.970	10.140	10.250	9.630	0.250	2.528%	890.09万	0.89亿	4.176%
2026-10-06	9.970	10.140	10.250	9.630	0.250	2.528%	890.09万	0.89亿	4.176%
2026-10-05	9.970	10.140	10.250	9.630	0.250	2.528%	890.09万	0.89亿	4.176%
2026-10-02	9.970	10.140	10.250	9.630	0.250	2.528%	890.09万	0.89亿	4.176%
2026-10-01	9.970	10.140	10.250	9.630	0.250	2.528%	890.09万	0.89亿	4.176%
2026-09-30	9.970	10.140	10.250	9.630	0.250	2.528%	8.90万	0.00亿	0.000%
2026-09-29	9.750	9.890	9.990	9.560	0.160	1.644%	5.29万	0.00亿	0.000%
2026-09-28	9.840	9.730	9.920	9.610	-0.020	-0.205%	4.72万	0.00亿	0.000%
2026-09-27	9.800	9.750	9.970	9.670	-0.240	-2.402%	775.27万	0.76亿	3.637%
2026-09-24	9.800	9.750	9.970	9.670	-0.240	-2.402%	7.75万	0.00亿	0.000%
2026-09-23	9.700	9.990	10.380	9.680	0.290	2.990%	8.96万	0.00亿	0.000%
2026-09-22	9.650	9.700	9.780	9.500	0.040	0.414%	3.74万	0.00亿	0.000%
2026-09-21	9.220	9.660	9.690	9.190	0.440	4.772%	3.69万	0.00亿	0.000%
2026-09-18	9.310	9.220	9.330	9.160	-0.080	-0.860%	3.31万	0.00亿	0.000%
2026-09-17	9.050	9.300	9.340	8.980	0.240	2.649%	3.96万	0.00亿	0.000%
2026-09-16	8.970	9.060	9.140	8.850	0.080	0.891%	2.82万	0.00亿	0.000%
2026-09-15	9.280	8.980	9.360	8.910	-0.350	-3.751%	3.93万	0.00亿	0.000%
2026-09-14	9.310	9.330	9.440	9.220	0.010	0.107%	3.42万	0.00亿	0.000%
2026-09-11	9.500	9.320	9.550	9.170	-0.240	-2.510%	3.11万	0.00亿	0.000%
2026-09-10	9.680	9.560	9.760	9.540	-0.140	-1.443%	2.97万	0.00亿	0.000%
2026-09-09	9.870	9.700	9.910	9.680	-0.170	-1.722%	2.48万	0.00亿	0.000%
2026-09-08	9.660	9.870	9.890	9.640	0.210	2.174%	3.20万	0.00亿	0.000%
2026-09-07	9.580	9.660	9.680	9.530	0.060	0.625%	2.93万	0.00亿	0.000%
2026-09-04	9.610	9.600	9.860	9.560	0.010	0.104%	2.93万	0.00亿	0.000%
2026-09-03	9.850	9.590	9.850	9.570	-0.200	-2.043%	2.80万	0.00亿	0.000%
2026-09-02	9.760	9.790	9.860	9.560	0.030	0.307%	4.46万	0.00亿	0.000%
2026-09-01	9.580	9.760	9.900	9.520	0.060	0.619%	7.79万	0.00亿	0.000%
2026-08-31	9.880	9.700	10.080	9.570	0.120	1.253%	8.83万	0.00亿	0.000%
2026-08-28	9.450	9.580	9.620	9.380	0.160	1.699%	3.07万	0.00亿	0.000%
2026-08-27	9.400	9.420	9.510	9.260	0.040	0.426%	3.10万	0.00亿	0.000%
2026-08-26	9.390	9.380	9.520	9.230	-0.010	-0.106%	2.78万	0.00亿	0.000%
2026-08-25	9.090	9.390	9.410	9.000	0.290	3.187%	2.86万	0.00亿	0.000%
2026-08-24	9.160	9.100	9.310	9.020	-0.150	-1.622%	3.71万	0.00亿	0.000%
2026-08-21	9.280	9.250	9.310	9.040	-0.090	-0.964%	2.88万	0.00亿	0.000%
2026-08-20	9.150	9.340	9.400	9.020	0.270	2.977%	4.75万	0.00亿	0.000%
2026-08-19	9.360	9.070	9.390	9.060	-0.120	-1.306%	4.71万	0.00亿	0.000%
2026-08-18	9.200	9.190	9.290	9.100	-0.020	-0.217%	2.14万	0.00亿	0.000%
2026-08-17	9.090	9.210	9.230	9.000	0.150	1.656%	2.53万	0.00亿	0.000%
2026-08-14	9.050	9.060	9.110	8.970	0.010	0.110%	2.46万	0.00亿	0.000%
2026-08-13	9.260	9.050	9.260	9.020	-0.200	-2.162%	2.55万	0.00亿	0.000%
2026-08-12	9.070	9.250	9.280	9.070	0.150	1.648%	2.05万	0.00亿	0.000%
2026-08-11	9.140	9.100	9.240	9.080	-0.070	-0.763%	2.49万	0.00亿	0.000%
2026-08-10	8.890	9.170	9.220	8.860	0.260	2.918%	2.99万	0.00亿	0.000%
2026-08-07	8.930	8.910	8.930	8.640	0.010	0.112%	2.96万	0.00亿	0.000%
2026-08-06	8.840	8.900	8.940	8.710	0.030	0.338%	3.17万	0.00亿	0.000%
2026-08-05	8.940	8.870	8.960	8.730	-0.030	-0.337%	3.02万	0.00亿	0.000%
2026-08-04	8.860	8.900	9.020	8.830	0.070	0.793%	3.80万	0.00亿	0.000%
2026-08-03	8.560	8.830	8.890	8.530	0.240	2.794%	4.04万	0.00亿	0.000%
2026-07-31	8.410	8.590	8.700	8.400	0.150	1.777%	3.79万	0.00亿	0.000%
2026-07-30	8.440	8.440	8.650	8.280	0.000	0.000%	4.23万	0.00亿	0.000%
2026-07-29	8.230	8.440	8.470	8.200	0.280	3.431%	4.18万	0.00亿	0.000%
2026-07-28	8.160	8.160	8.370	8.060	-0.020	-0.244%	3.07万	0.00亿	0.000%
2026-07-27	8.130	8.180	8.280	7.940	0.180	2.250%	3.62万	0.00亿	0.000%
2026-07-24	8.170	8.000	8.210	7.930	-0.200	-2.439%	3.62万	0.00亿	0.000%
2026-07-23	7.950	8.200	8.230	7.890	0.270	3.405%	4.17万	0.00亿	0.000%
2026-07-22	8.050	7.930	8.170	7.890	-0.160	-1.978%	4.29万	0.00亿	0.000%
2026-07-21	8.160	8.090	8.280	7.740	-0.060	-0.736%	5.70万	0.00亿	0.000%
2026-07-20	8.290	8.150	8.620	8.080	-0.200	-2.395%	5.57万	0.00亿	0.000%
2026-07-17	8.630	8.350	8.940	8.260	-0.280	-3.244%	5.49万	0.00亿	0.000%
2026-07-16	8.510	8.630	8.740	8.390	0.120	1.410%	2.94万	0.00亿	0.000%
2026-07-15	8.310	8.510	8.630	8.270	0.090	1.069%	3.42万	0.00亿	0.000%
2026-07-14	8.260	8.420	8.420	8.090	0.200	2.433%	4.30万	0.00亿	0.000%
2026-07-13	8.430	8.220	8.550	8.180	-0.220	-2.607%	4.12万	0.00亿	0.000%
2026-07-10	8.300	8.440	8.640	8.100	0.180	2.179%	4.96万	0.00亿	0.000%
2026-07-09	8.310	8.260	8.380	8.060	-0.050	-0.602%	3.59万	0.00亿	0.000%
2026-07-08	8.410	8.310	8.430	8.180	-0.110	-1.306%	3.31万	0.00亿	0.000%
2026-07-07	8.640	8.420	8.690	8.360	-0.230	-2.659%	3.29万	0.00亿	0.000%
2026-07-06	8.810	8.650	8.940	8.580	-0.150	-1.705%	3.43万	0.00亿	0.000%
2026-07-03	8.580	8.800	8.910	8.560	0.240	2.804%	4.77万	0.00亿	0.000%
2026-07-02	8.630	8.560	8.870	8.510	-0.080	-0.926%	3.96万	0.00亿	0.000%
2026-07-01	8.500	8.640	8.770	8.340	0.180	2.128%	4.24万	0.00亿	0.000%
2026-06-30	8.600	8.460	8.710	8.390	-0.140	-1.628%	3.30万	0.00亿	0.000%
2026-06-29	8.440	8.600	8.630	8.110	0.130	1.535%	4.68万	0.00亿	0.000%
2026-06-26	8.520	8.470	8.630	8.340	-0.130	-1.512%	3.17万	0.00亿	0.000%
2026-06-25	8.740	8.600	8.820	8.490	-0.220	-2.494%	3.47万	0.00亿	0.000%
2026-06-24	9.170	8.820	9.300	8.720	-0.390	-4.235%	4.16万	0.00亿	0.000%
2026-06-23	9.160	9.210	9.480	9.080	0.040	0.436%	3.70万	0.00亿	0.000%
2026-06-22	8.880	9.170	9.170	8.690	0.210	2.344%	4.21万	0.00亿	0.000%
2026-06-18	8.930	8.960	9.090	8.790	0.000	0.000%	2.60万	0.00亿	0.000%
2026-06-17	9.200	8.960	9.230	8.910	-0.320	-3.448%	4.09万	0.00亿	0.000%
2026-06-16	9.360	9.280	9.380	9.050	-0.070	-0.749%	3.10万	0.00亿	0.000%
2026-06-15	9.530	9.350	9.750	9.290	-0.200	-2.094%	3.35万	0.00亿	0.000%
2026-06-12	9.470	9.550	9.610	9.230	0.130	1.380%	2.65万	0.00亿	0.000%
2026-06-11	9.350	9.420	9.480	9.160	-0.040	-0.423%	3.18万	0.00亿	0.000%
2026-06-10	9.470	9.460	9.540	9.210	-0.040	-0.421%	3.35万	0.00亿	0.000%
2026-06-09	9.540	9.500	9.670	9.380	-0.060	-0.628%	3.25万	0.00亿	0.000%
2026-06-08	9.850	9.560	9.900	9.370	-0.340	-3.434%	4.18万	0.00亿	0.000%
2026-06-05	9.630	9.900	10.000	9.480	0.260	2.697%	3.87万	0.00亿	0.000%
2026-06-04	9.760	9.640	9.890	9.530	-0.170	-1.733%	2.61万	0.00亿	0.000%
2026-06-03	9.950	9.810	9.970	9.680	-0.130	-1.308%	3.49万	0.00亿	0.000%
2026-06-02	10.280	9.940	10.380	9.900	-0.360	-3.495%	4.11万	0.00亿	0.000%
2026-06-01	9.910	10.300	10.390	9.130	0.310	3.103%	5.05万	0.00亿	0.000%
2026-05-29	10.270	9.990	10.380	9.930	-0.190	-1.866%	3.84万	0.00亿	0.000%
2026-05-28	10.070	10.180	10.300	9.970	0.140	1.394%	3.79万	0.00亿	0.000%
2026-05-27	10.320	10.040	10.360	9.840	-0.280	-2.713%	5.07万	0.00亿	0.000%
2026-05-26	10.460	10.320	10.570	10.210	-0.230	-2.180%	3.31万	0.00亿	0.000%
2026-05-25	10.580	10.550	10.820	10.390	-0.010	-0.095%	4.19万	0.00亿	0.000%
2026-05-22	10.540	10.560	10.670	10.300	0.040	0.380%	4.67万	0.00亿	0.000%
2026-05-21	11.060	10.520	11.150	10.430	-0.520	-4.710%	4.07万	0.00亿	0.000%
2026-05-20	11.270	11.040	11.280	10.890	-0.180	-1.604%	3.07万	0.00亿	0.000%
2026-05-19	11.300	11.220	11.450	11.090	-0.020	-0.178%	2.85万	0.00亿	0.000%
2026-05-18	11.170	11.240	11.320	11.010	0.070	0.627%	4.56万	0.00亿	0.000%
2026-05-15	11.420	11.170	11.550	11.020	-0.240	-2.103%	5.49万	0.00亿	0.000%
2026-05-14	11.650	11.410	11.650	11.380	-0.200	-1.723%	3.04万	0.00亿	0.000%
2026-05-13	11.940	11.610	11.940	11.530	-0.220	-1.860%	3.68万	0.00亿	0.000%
2026-05-12	12.090	11.830	12.180	11.750	-0.270	-2.231%	3.04万	0.00亿	0.000%
2026-05-11	12.220	12.100	12.260	11.970	-0.070	-0.575%	3.62万	0.00亿	0.000%
2026-05-08	11.970	12.170	12.300	11.930	0.240	2.012%	3.85万	0.00亿	0.000%
2026-05-07	12.160	11.930	12.270	11.910	-0.260	-2.133%	3.67万	0.00亿	0.000%
2026-05-06	12.310	12.190	12.380	11.920	-0.130	-1.055%	5.81万	0.00亿	0.000%
2026-04-30	12.100	12.320	12.430	11.930	0.320	2.667%	5.27万	0.00亿	0.000%
2026-04-29	11.820	12.000	12.080	11.750	0.170	1.437%	3.27万	0.00亿	0.000%
2026-04-28	11.740	11.830	11.950	11.650	0.010	0.085%	3.86万	0.00亿	0.000%
2026-04-27	11.530	11.820	11.880	11.320	0.350	3.051%	4.44万	0.00亿	0.000%
2026-04-24	11.190	11.470	11.540	11.130	0.070	0.614%	2.79万	0.00亿	0.000%
2026-04-23	11.500	11.400	11.530	11.230	-0.060	-0.524%	3.25万	0.00亿	0.000%
2026-04-22	11.710	11.460	11.750	11.390	-0.240	-2.051%	3.16万	0.00亿	0.000%
2026-04-21	11.970	11.700	11.990	11.610	-0.270	-2.256%	4.10万	0.00亿	0.000%
2026-04-20	12.080	11.970	12.140	11.670	0.120	1.013%	4.01万	0.00亿	0.000%
2026-04-17	11.970	11.850	11.990	11.740	-0.080	-0.671%	2.01万	0.00亿	0.000%
2026-04-16	11.790	11.930	12.010	11.630	0.180	1.532%	2.39万	0.00亿	0.000%
2026-04-15	11.940	11.750	11.980	11.700	-0.170	-1.426%	2.47万	0.00亿	0.000%
2026-04-14	11.820	11.920	11.990	11.660	0.190	1.620%	3.04万	0.00亿	0.000%
2026-04-13	11.670	11.730	11.800	11.560	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-10	11.720	11.760	11.930	11.690	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-09	11.900	11.660	11.990	11.560	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-08	11.650	11.850	11.860	11.430	0.000	0.000%	3.36万	0.00亿	0.000%
2026-04-07	11.080	11.370	11.420	10.970	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-03	11.540	11.010	11.540	10.920	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-02	11.630	11.420	11.740	11.330	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-01	11.680	11.660	11.820	11.570	0.000	0.000%	4.12万	0.00亿	0.000%