新宙邦（300037）历史行情

以下为新宙邦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	66.480	66.850	68.180	65.810	0.330	0.496%	1,585.09万	10.60亿	2.899%
2026-10-07	65.980	66.520	66.960	65.510	0.590	0.895%	829.63万	5.51亿	1.517%
2026-10-06	65.980	66.520	66.960	65.510	0.590	0.895%	829.63万	5.51亿	1.517%
2026-10-05	65.980	66.520	66.960	65.510	0.590	0.895%	829.63万	5.51亿	1.517%
2026-10-02	65.980	66.520	66.960	65.510	0.590	0.895%	829.63万	5.51亿	1.517%
2026-10-01	65.980	66.520	66.960	65.510	0.590	0.895%	829.63万	5.51亿	1.517%
2026-09-30	65.980	66.520	66.960	65.510	0.590	0.895%	8.30万	0.00亿	0.000%
2026-09-29	66.340	65.930	68.190	65.090	-0.740	-1.110%	14.07万	0.00亿	0.000%
2026-09-28	70.330	66.670	71.770	66.630	-3.910	-5.540%	15.20万	0.00亿	0.000%
2026-09-27	72.360	70.580	72.360	70.020	-1.790	-2.473%	945.17万	6.70亿	1.729%
2026-09-24	72.360	70.580	72.360	70.020	-1.790	-2.473%	9.45万	0.00亿	0.000%
2026-09-23	70.730	72.370	72.700	70.500	1.620	2.290%	8.52万	0.00亿	0.000%
2026-09-22	72.680	70.750	73.000	70.510	-1.210	-1.681%	10.90万	0.00亿	0.000%
2026-09-21	73.060	71.960	73.990	71.650	-1.170	-1.600%	9.96万	0.00亿	0.000%
2026-09-18	73.530	73.130	73.900	71.780	0.730	1.008%	12.77万	0.00亿	0.000%
2026-09-17	73.000	72.400	73.960	72.000	-1.100	-1.497%	9.55万	0.00亿	0.000%
2026-09-16	72.010	73.500	74.400	70.170	0.550	0.754%	14.94万	0.00亿	0.000%
2026-09-15	72.490	72.950	76.450	71.580	-0.070	-0.096%	22.08万	0.00亿	0.000%
2026-09-14	70.740	73.020	73.170	69.330	1.490	2.083%	17.10万	0.00亿	0.000%
2026-09-11	68.800	71.530	72.080	68.100	1.790	2.567%	19.57万	0.00亿	0.000%
2026-09-10	67.800	69.740	70.300	67.110	1.250	1.825%	14.74万	0.00亿	0.000%
2026-09-09	67.600	68.490	69.020	67.100	0.970	1.437%	13.01万	0.00亿	0.000%
2026-09-08	68.580	67.520	69.410	66.220	-0.610	-0.895%	13.69万	0.00亿	0.000%
2026-09-07	64.250	68.130	68.260	63.500	5.580	8.921%	21.88万	0.00亿	0.000%
2026-09-04	63.640	62.550	65.160	61.880	-1.100	-1.728%	11.92万	0.00亿	0.000%
2026-09-03	62.620	63.650	64.180	61.920	1.370	2.200%	10.82万	0.00亿	0.000%
2026-09-02	63.700	62.280	64.010	62.060	-2.380	-3.681%	9.12万	0.00亿	0.000%
2026-09-01	66.000	64.660	66.880	64.210	-0.940	-1.433%	11.62万	0.00亿	0.000%
2026-08-31	64.000	65.600	65.900	62.900	0.190	0.290%	12.97万	0.00亿	0.000%
2026-08-28	65.500	65.410	67.980	65.310	0.020	0.031%	15.75万	0.00亿	0.000%
2026-08-27	61.420	65.390	65.450	60.550	4.190	6.846%	17.42万	0.00亿	0.000%
2026-08-26	60.920	61.200	62.250	60.420	0.600	0.990%	9.68万	0.00亿	0.000%
2026-08-25	61.880	60.600	62.000	59.190	-1.400	-2.258%	15.69万	0.00亿	0.000%
2026-08-24	63.370	62.000	64.650	60.780	-1.350	-2.131%	14.94万	0.00亿	0.000%
2026-08-21	64.050	63.350	66.310	62.500	-1.800	-2.763%	18.40万	0.00亿	0.000%
2026-08-20	64.270	65.150	66.270	63.560	1.000	1.559%	11.65万	0.00亿	0.000%
2026-08-19	66.880	64.150	67.490	63.800	-3.820	-5.620%	14.88万	0.00亿	0.000%
2026-08-18	69.870	67.970	69.900	66.760	-1.700	-2.440%	16.02万	0.00亿	0.000%
2026-08-17	66.480	69.670	69.880	66.160	2.790	4.172%	16.97万	0.00亿	0.000%
2026-08-14	66.030	66.880	68.370	65.730	1.250	1.905%	13.45万	0.00亿	0.000%
2026-08-13	67.180	65.630	69.000	65.580	-0.920	-1.382%	17.84万	0.00亿	0.000%
2026-08-12	65.800	66.550	67.450	65.000	0.730	1.109%	11.51万	0.00亿	0.000%
2026-08-11	66.050	65.820	67.650	65.200	-0.730	-1.097%	11.01万	0.00亿	0.000%
2026-08-10	67.200	66.550	68.980	65.630	-0.250	-0.374%	13.93万	0.00亿	0.000%
2026-08-07	66.790	66.800	67.590	65.180	-0.520	-0.772%	15.64万	0.00亿	0.000%
2026-08-06	66.510	67.320	68.800	65.510	0.320	0.478%	15.91万	0.00亿	0.000%
2026-08-05	63.060	67.000	67.890	62.670	3.430	5.396%	18.93万	0.00亿	0.000%
2026-08-04	60.990	63.570	64.490	60.990	2.600	4.264%	16.98万	0.00亿	0.000%
2026-08-03	62.560	60.970	62.580	60.100	-1.630	-2.604%	13.92万	0.00亿	0.000%
2026-07-31	63.700	62.600	65.580	62.590	1.540	2.522%	22.76万	0.00亿	0.000%
2026-07-30	61.550	61.060	62.440	59.250	-0.660	-1.069%	19.62万	0.00亿	0.000%
2026-07-29	58.780	61.720	62.880	56.540	2.940	5.002%	28.17万	0.00亿	0.000%
2026-07-28	61.420	58.780	62.170	58.480	-3.640	-5.831%	17.46万	0.00亿	0.000%
2026-07-27	61.300	62.420	62.530	60.080	1.820	3.003%	23.81万	0.00亿	0.000%
2026-07-24	61.470	60.600	62.590	59.200	-0.800	-1.303%	20.22万	0.00亿	0.000%
2026-07-23	59.960	61.400	62.160	59.300	1.840	3.089%	20.11万	0.00亿	0.000%
2026-07-22	62.020	59.560	62.900	58.840	-2.460	-3.966%	20.55万	0.00亿	0.000%
2026-07-21	56.990	62.020	62.180	56.310	5.030	8.826%	29.13万	0.00亿	0.000%
2026-07-20	61.600	56.990	62.620	55.300	-3.410	-5.646%	27.85万	0.00亿	0.000%
2026-07-17	64.150	60.400	64.280	60.060	-3.470	-5.433%	20.99万	0.00亿	0.000%
2026-07-16	67.420	63.870	67.530	63.300	-3.330	-4.955%	20.50万	0.00亿	0.000%
2026-07-15	70.050	67.200	71.980	66.660	-2.050	-2.960%	16.64万	0.00亿	0.000%
2026-07-14	68.000	69.250	69.980	66.700	1.840	2.730%	19.79万	0.00亿	0.000%
2026-07-13	72.480	67.410	73.550	67.200	-5.170	-7.123%	31.66万	0.00亿	0.000%
2026-07-10	81.970	72.580	82.480	72.580	-8.530	-10.517%	41.34万	0.00亿	0.000%
2026-07-09	78.010	81.110	81.550	75.900	3.680	4.753%	27.99万	0.00亿	0.000%
2026-07-08	83.680	77.430	84.990	75.530	-7.610	-8.949%	38.64万	0.00亿	0.000%
2026-07-07	85.280	85.040	87.390	83.460	-0.090	-0.106%	20.60万	0.00亿	0.000%
2026-07-06	88.790	85.130	94.360	84.380	-3.830	-4.305%	34.00万	0.00亿	0.000%
2026-07-03	88.370	88.960	93.880	87.200	1.170	1.333%	30.08万	0.00亿	0.000%
2026-07-02	90.810	87.790	92.330	86.600	-5.760	-6.157%	34.44万	0.00亿	0.000%
2026-07-01	93.620	93.550	96.080	89.300	0.700	0.754%	37.30万	0.00亿	0.000%
2026-06-30	84.480	92.850	93.360	84.070	8.820	10.496%	46.59万	0.00亿	0.000%
2026-06-29	84.920	84.030	87.600	81.300	0.610	0.731%	30.06万	0.00亿	0.000%
2026-06-26	88.910	83.420	90.200	83.400	-6.870	-7.609%	36.54万	0.00亿	0.000%
2026-06-25	88.190	90.290	93.880	87.510	0.990	1.109%	33.02万	0.00亿	0.000%
2026-06-24	87.570	89.300	91.390	83.310	1.300	1.477%	30.88万	0.00亿	0.000%
2026-06-23	90.000	88.000	93.050	85.400	-1.990	-2.211%	36.66万	0.00亿	0.000%
2026-06-22	83.000	89.990	90.680	82.010	6.700	8.044%	40.07万	0.00亿	0.000%
2026-06-18	85.660	83.290	85.800	80.760	-2.730	-3.174%	47.03万	0.00亿	0.000%
2026-06-17	78.050	86.020	86.800	77.860	5.620	6.990%	45.42万	0.00亿	0.000%
2026-06-16	76.890	80.400	83.830	76.510	3.020	3.903%	47.37万	0.00亿	0.000%
2026-06-15	74.700	77.380	77.660	72.720	3.080	4.145%	40.96万	0.00亿	0.000%
2026-06-12	76.010	74.300	77.880	73.080	-1.300	-1.720%	36.13万	0.00亿	0.000%
2026-06-11	71.900	75.600	76.990	71.020	3.450	4.782%	41.59万	0.00亿	0.000%
2026-06-10	73.000	72.150	73.860	70.120	-2.110	-2.841%	30.92万	0.00亿	0.000%
2026-06-09	74.500	74.260	76.710	72.000	1.000	1.365%	40.43万	0.00亿	0.000%
2026-06-08	77.000	73.260	77.990	72.780	-2.720	-3.580%	43.64万	0.00亿	0.000%
2026-06-05	79.130	75.980	79.800	75.300	-2.320	-2.963%	35.55万	0.00亿	0.000%
2026-06-04	69.850	78.300	79.970	69.030	7.250	10.204%	51.93万	0.00亿	0.000%
2026-06-03	71.490	71.050	72.880	69.600	-0.700	-0.976%	30.88万	0.00亿	0.000%
2026-06-02	71.390	71.750	73.500	68.600	0.790	1.113%	28.77万	0.00亿	0.000%
2026-06-01	73.880	70.960	75.200	70.440	-2.680	-3.639%	29.65万	0.00亿	0.000%
2026-05-29	78.200	73.640	78.970	72.820	-6.270	-7.846%	41.76万	0.00亿	0.000%
2026-05-28	76.970	79.910	80.880	73.610	5.190	6.946%	55.40万	0.00亿	0.000%
2026-05-27	70.020	74.720	75.880	70.020	5.140	7.387%	52.40万	0.00亿	0.000%
2026-05-26	67.740	69.580	72.000	67.500	1.170	1.710%	33.59万	0.00亿	0.000%
2026-05-25	72.750	68.410	73.960	67.580	-4.510	-6.185%	44.98万	0.00亿	0.000%
2026-05-22	67.500	72.920	73.370	66.840	6.390	9.605%	47.68万	0.00亿	0.000%
2026-05-21	68.310	66.530	71.200	66.530	-1.400	-2.061%	42.92万	0.00亿	0.000%
2026-05-20	64.260	67.930	68.380	64.030	3.230	4.992%	39.12万	0.00亿	0.000%
2026-05-19	62.390	64.700	64.900	61.800	2.030	3.239%	23.22万	0.00亿	0.000%
2026-05-18	62.850	62.670	63.670	60.860	-0.480	-0.760%	19.36万	0.00亿	0.000%
2026-05-15	63.580	63.150	64.690	62.220	0.430	0.686%	26.13万	0.00亿	0.000%
2026-05-14	65.010	62.720	65.740	62.700	-1.970	-3.045%	22.40万	0.00亿	0.000%
2026-05-13	64.360	64.690	65.090	64.010	0.160	0.248%	22.24万	0.00亿	0.000%
2026-05-12	66.880	64.530	66.950	64.000	-2.570	-3.830%	32.22万	0.00亿	0.000%
2026-05-11	66.000	67.100	67.340	65.020	1.100	1.667%	26.57万	0.00亿	0.000%
2026-05-08	67.980	66.000	69.360	65.880	-3.500	-5.036%	34.28万	0.00亿	0.000%
2026-05-07	69.990	69.500	70.000	66.830	-1.620	-2.278%	43.02万	0.00亿	0.000%
2026-05-06	70.100	71.120	72.860	69.090	2.020	2.923%	36.34万	0.00亿	0.000%
2026-04-30	70.300	69.100	70.520	68.120	-1.830	-2.580%	34.37万	0.00亿	0.000%
2026-04-29	65.790	70.930	71.830	65.460	4.420	6.646%	46.34万	0.00亿	0.000%
2026-04-28	66.880	66.510	67.450	65.280	-1.792	-2.624%	33.30万	0.00亿	0.000%
2026-04-27	64.502	68.302	70.362	63.512	4.000	6.221%	45.27万	0.00亿	0.000%
2026-04-24	61.512	64.302	65.162	61.362	2.490	4.028%	31.86万	0.00亿	0.000%
2026-04-23	62.762	61.812	63.072	60.382	-0.400	-0.643%	23.48万	0.00亿	0.000%
2026-04-22	62.302	62.212	63.952	61.632	-0.170	-0.273%	21.75万	0.00亿	0.000%
2026-04-21	62.402	62.382	62.922	59.692	0.350	0.564%	25.52万	0.00亿	0.000%
2026-04-20	62.402	62.032	63.192	61.072	-0.240	-0.385%	21.25万	0.00亿	0.000%
2026-04-17	62.972	62.272	63.742	61.812	-0.740	-1.174%	21.59万	0.00亿	0.000%
2026-04-16	63.252	63.012	64.382	61.902	0.490	0.784%	23.07万	0.00亿	0.000%
2026-04-15	63.652	62.522	64.292	62.202	-1.430	-2.236%	21.01万	0.00亿	0.000%
2026-04-14	63.572	63.952	64.022	61.542	1.090	1.734%	26.24万	0.00亿	0.000%
2026-04-13	63.542	62.862	65.602	62.462	-0.410	-0.648%	34.85万	0.00亿	0.000%
2026-04-10	59.722	63.272	64.452	59.722	0.000	0.000%	37.35万	0.00亿	0.000%
2026-04-09	57.302	59.562	60.712	56.702	0.000	0.000%	23.44万	0.00亿	0.000%
2026-04-08	55.502	57.812	58.102	55.502	0.000	0.000%	20.65万	0.00亿	0.000%
2026-04-07	53.582	54.612	55.552	53.522	0.000	0.000%	13.41万	0.00亿	0.000%
2026-04-03	55.282	53.242	55.852	51.952	0.000	0.000%	17.77万	0.00亿	0.000%
2026-04-02	56.902	55.032	57.382	54.392	0.000	0.000%	14.60万	0.00亿	0.000%
2026-04-01	56.602	56.722	58.702	54.972	0.000	0.000%	19.40万	0.00亿	0.000%