新宁物流（300013）历史行情
以下为新宁物流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 | 4.140 | 4.120 | 4.150 | 3.960 | -0.010 | -0.242% | 1,634.05万 | 0.66亿 | 2.930% |
| 2026-10-08 | 4.180 | 4.130 | 4.300 | 4.100 | -0.050 | -1.196% | 16.50万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.240 | 4.180 | 4.270 | 4.170 | -0.050 | -1.182% | 999.63万 | 0.42亿 | 1.792% |
| 2026-10-06 | 4.240 | 4.180 | 4.270 | 4.170 | -0.050 | -1.182% | 999.63万 | 0.42亿 | 1.792% |
| 2026-10-05 | 4.240 | 4.180 | 4.270 | 4.170 | -0.050 | -1.182% | 999.63万 | 0.42亿 | 1.792% |
| 2026-10-02 | 4.240 | 4.180 | 4.270 | 4.170 | -0.050 | -1.182% | 999.63万 | 0.42亿 | 1.792% |
| 2026-10-01 | 4.240 | 4.180 | 4.270 | 4.170 | -0.050 | -1.182% | 999.63万 | 0.42亿 | 1.792% |
| 2026-09-30 | 4.240 | 4.180 | 4.270 | 4.170 | -0.050 | -1.182% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.240 | 4.230 | 4.310 | 4.210 | 0.010 | 0.237% | 13.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.320 | 4.220 | 4.350 | 4.180 | -0.110 | -2.540% | 15.32万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.320 | 4.330 | 4.350 | 4.290 | 0.000 | 0.000% | 1,141.10万 | 0.49亿 | 2.046% |
| 2026-09-24 | 4.320 | 4.330 | 4.350 | 4.290 | 0.000 | 0.000% | 11.41万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.380 | 4.330 | 4.420 | 4.310 | -0.050 | -1.142% | 13.06万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.420 | 4.380 | 4.430 | 4.360 | -0.030 | -0.680% | 14.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.370 | 4.410 | 4.450 | 4.320 | 0.090 | 2.083% | 19.32万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.360 | 4.320 | 4.440 | 4.280 | -0.050 | -1.144% | 15.21万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.220 | 4.370 | 4.390 | 4.170 | 0.130 | 3.066% | 17.80万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.160 | 4.240 | 4.250 | 4.110 | 0.070 | 1.679% | 12.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.220 | 4.170 | 4.250 | 4.150 | -0.060 | -1.418% | 15.53万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.270 | 4.230 | 4.300 | 4.210 | -0.080 | -1.856% | 18.69万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.440 | 4.310 | 4.520 | 4.260 | -0.150 | -3.363% | 29.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.190 | 4.460 | 4.530 | 4.170 | 0.240 | 5.687% | 44.61万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.200 | 4.220 | 4.280 | 4.160 | 0.000 | 0.000% | 11.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.190 | 4.220 | 4.220 | 4.160 | 0.020 | 0.476% | 12.05万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.150 | 4.200 | 4.250 | 4.130 | 0.050 | 1.205% | 14.44万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.180 | 4.150 | 4.210 | 4.120 | 0.000 | 0.000% | 14.06万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.280 | 4.150 | 4.320 | 4.130 | -0.130 | -3.037% | 15.46万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.280 | 4.280 | 4.320 | 4.240 | 0.010 | 0.234% | 14.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.220 | 4.270 | 4.300 | 4.210 | 0.040 | 0.946% | 16.80万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.240 | 4.230 | 4.320 | 4.200 | -0.020 | -0.471% | 18.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.390 | 4.250 | 4.410 | 4.230 | -0.200 | -4.494% | 32.80万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.280 | 4.450 | 4.470 | 4.250 | 0.160 | 3.730% | 35.85万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.180 | 4.290 | 4.320 | 4.120 | 0.200 | 4.890% | 42.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.000 | 4.090 | 4.100 | 3.970 | 0.110 | 2.764% | 13.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.100 | 3.980 | 4.100 | 3.930 | -0.090 | -2.211% | 10.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.990 | 4.070 | 4.080 | 3.960 | 0.060 | 1.496% | 13.52万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.930 | 4.010 | 4.100 | 3.930 | 0.080 | 2.036% | 13.29万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.040 | 3.930 | 4.070 | 3.900 | -0.140 | -3.440% | 14.19万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.040 | 4.070 | 4.100 | 4.010 | 0.010 | 0.246% | 12.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.100 | 4.060 | 4.100 | 3.970 | -0.020 | -0.490% | 18.11万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.070 | 4.080 | 4.190 | 4.040 | -0.020 | -0.488% | 13.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.250 | 4.100 | 4.250 | 4.080 | -0.090 | -2.148% | 18.29万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.130 | 4.190 | 4.240 | 4.090 | 0.040 | 0.964% | 21.58万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.990 | 4.150 | 4.170 | 3.880 | 0.190 | 4.798% | 34.05万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.690 | 3.960 | 4.110 | 3.660 | 0.280 | 7.609% | 29.44万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.790 | 3.680 | 3.790 | 3.620 | -0.080 | -2.128% | 13.92万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.800 | 3.760 | 3.870 | 3.690 | -0.060 | -1.571% | 16.54万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.690 | 3.820 | 3.820 | 3.660 | 0.150 | 4.087% | 18.20万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.690 | 3.670 | 3.700 | 3.620 | 0.010 | 0.273% | 13.94万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.460 | 3.660 | 3.710 | 3.440 | 0.180 | 5.172% | 22.89万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.400 | 3.480 | 3.480 | 3.380 | 0.100 | 2.959% | 15.72万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.480 | 3.380 | 3.560 | 3.370 | -0.110 | -3.152% | 16.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.420 | 3.490 | 3.520 | 3.410 | 0.040 | 1.159% | 16.85万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.350 | 3.450 | 3.470 | 3.330 | 0.060 | 1.770% | 14.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.320 | 3.390 | 3.420 | 3.260 | 0.090 | 2.727% | 13.44万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.340 | 3.300 | 3.360 | 3.240 | -0.080 | -2.367% | 14.92万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.240 | 3.380 | 3.390 | 3.240 | 0.100 | 3.049% | 18.43万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.370 | 3.280 | 3.440 | 3.250 | -0.130 | -3.812% | 19.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.460 | 3.410 | 3.460 | 3.230 | -0.030 | -0.872% | 21.33万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.660 | 3.440 | 3.730 | 3.390 | -0.190 | -5.234% | 23.88万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.830 | 3.630 | 3.890 | 3.600 | -0.230 | -5.959% | 26.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.850 | 3.860 | 3.980 | 3.810 | -0.020 | -0.515% | 19.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.890 | 3.880 | 3.990 | 3.820 | -0.020 | -0.513% | 15.29万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.760 | 3.900 | 3.910 | 3.730 | 0.100 | 2.632% | 16.98万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.870 | 3.800 | 3.920 | 3.750 | -0.070 | -1.809% | 19.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.800 | 3.870 | 3.990 | 3.750 | 0.040 | 1.044% | 18.46万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.770 | 3.830 | 3.840 | 3.650 | 0.040 | 1.055% | 18.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.950 | 3.790 | 3.960 | 3.770 | -0.170 | -4.293% | 21.90万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.060 | 3.960 | 4.170 | 3.940 | -0.080 | -1.980% | 21.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.940 | 4.040 | 4.220 | 3.940 | 0.130 | 3.325% | 30.19万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.100 | 3.910 | 4.120 | 3.880 | -0.160 | -3.931% | 23.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.050 | 4.070 | 4.250 | 4.050 | -0.030 | -0.732% | 22.32万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.900 | 4.100 | 4.180 | 3.900 | 0.200 | 5.128% | 28.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.920 | 3.900 | 3.990 | 3.840 | -0.040 | -1.015% | 16.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.980 | 3.940 | 4.070 | 3.780 | -0.060 | -1.500% | 24.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.780 | 4.000 | 4.130 | 3.700 | 0.170 | 4.439% | 33.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.950 | 3.830 | 3.950 | 3.770 | -0.090 | -2.296% | 17.00万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.970 | 3.920 | 4.010 | 3.830 | -0.070 | -1.754% | 15.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.980 | 3.990 | 4.090 | 3.940 | -0.010 | -0.250% | 16.68万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.120 | 4.000 | 4.120 | 3.810 | -0.110 | -2.676% | 31.21万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.900 | 4.110 | 4.150 | 3.810 | 0.200 | 5.115% | 39.17万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.040 | 3.910 | 4.070 | 3.900 | -0.170 | -4.167% | 16.67万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.990 | 4.080 | 4.130 | 3.920 | 0.070 | 1.746% | 18.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.110 | 4.010 | 4.230 | 3.980 | -0.060 | -1.474% | 21.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.130 | 4.070 | 4.180 | 4.040 | -0.030 | -0.732% | 16.60万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.170 | 4.100 | 4.200 | 4.030 | -0.100 | -2.381% | 17.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.320 | 4.200 | 4.370 | 4.130 | -0.120 | -2.778% | 18.88万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.440 | 4.320 | 4.490 | 4.290 | -0.080 | -1.818% | 23.27万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.460 | 4.400 | 4.840 | 4.340 | -0.040 | -0.901% | 36.74万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.520 | 4.440 | 4.590 | 4.280 | -0.070 | -1.552% | 23.11万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.570 | 4.510 | 4.660 | 4.460 | -0.060 | -1.313% | 15.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.560 | 4.570 | 4.660 | 4.500 | 0.020 | 0.440% | 20.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.710 | 4.550 | 4.730 | 4.500 | -0.170 | -3.602% | 21.23万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.750 | 4.720 | 4.840 | 4.640 | -0.070 | -1.461% | 30.48万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.660 | 4.790 | 5.060 | 4.660 | 0.170 | 3.680% | 40.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.500 | 4.620 | 4.670 | 4.500 | 0.110 | 2.439% | 20.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.640 | 4.510 | 4.670 | 4.470 | -0.160 | -3.426% | 26.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.770 | 4.670 | 4.970 | 4.600 | -0.060 | -1.268% | 28.13万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.820 | 4.730 | 4.930 | 4.700 | -0.090 | -1.867% | 31.82万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.110 | 4.820 | 5.300 | 4.790 | -0.110 | -2.231% | 48.72万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.680 | 4.930 | 5.160 | 4.620 | 0.270 | 5.794% | 64.72万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.710 | 4.660 | 4.760 | 4.620 | -0.070 | -1.480% | 16.11万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.730 | 4.730 | 4.850 | 4.640 | 0.030 | 0.638% | 17.51万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.570 | 4.700 | 4.780 | 4.530 | 0.120 | 2.620% | 29.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.600 | 4.580 | 4.720 | 4.550 | -0.030 | -0.651% | 23.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.570 | 4.610 | 4.670 | 4.480 | 0.030 | 0.655% | 25.51万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.650 | 4.580 | 4.700 | 4.520 | -0.080 | -1.717% | 32.21万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.700 | 4.660 | 4.890 | 4.610 | -0.100 | -2.101% | 32.19万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.570 | 4.760 | 4.950 | 4.540 | 0.200 | 4.386% | 46.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.710 | 4.560 | 4.780 | 4.510 | -0.220 | -4.603% | 59.70万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.340 | 4.780 | 4.940 | 4.310 | 0.470 | 10.905% | 82.37万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.150 | 4.310 | 4.330 | 4.150 | 0.170 | 4.106% | 37.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.080 | 4.140 | 4.190 | 4.080 | 0.060 | 1.471% | 20.16万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.040 | 4.080 | 4.110 | 3.980 | 0.050 | 1.241% | 19.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.970 | 4.030 | 4.070 | 3.960 | 0.030 | 0.750% | 23.08万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.900 | 4.000 | 4.010 | 3.850 | 0.150 | 3.896% | 27.80万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.700 | 3.850 | 3.880 | 3.700 | 0.140 | 3.774% | 20.72万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.740 | 3.710 | 3.750 | 3.690 | -0.040 | -1.067% | 9.90万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.750 | 3.750 | 3.790 | 3.720 | -0.020 | -0.531% | 8.04万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.760 | 3.770 | 3.810 | 3.750 | 0.010 | 0.266% | 10.42万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.720 | 3.760 | 3.770 | 3.700 | 0.040 | 1.075% | 9.51万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.810 | 3.720 | 3.810 | 3.700 | -0.090 | -2.362% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.770 | 3.810 | 3.820 | 3.730 | 0.060 | 1.600% | 11.11万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.800 | 3.750 | 3.810 | 3.730 | -0.040 | -1.055% | 9.54万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.820 | 3.790 | 3.830 | 3.740 | -0.020 | -0.525% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.810 | 3.810 | 3.820 | 3.720 | 0.000 | 0.000% | 9.06万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.830 | 3.790 | 3.840 | 3.780 | 0.000 | 0.000% | 8.62万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.850 | 3.770 | 3.880 | 3.750 | 0.000 | 0.000% | 12.96万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.850 | 3.880 | 3.880 | 3.790 | 0.000 | 0.000% | 13.26万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.650 | 3.760 | 3.760 | 3.600 | 0.000 | 0.000% | 12.45万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.770 | 3.620 | 3.790 | 3.610 | 0.000 | 0.000% | 14.00万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.860 | 3.790 | 3.880 | 3.750 | 0.000 | 0.000% | 11.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.910 | 3.880 | 3.950 | 3.830 | 0.000 | 0.000% | 10.73万 | 0.00亿 | 0.000% |