新锦动力（300157）历史行情
以下为新锦动力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 | 3.690 | 3.720 | 3.730 | 3.560 | 0.040 | 1.087% | 2,415.99万 | 0.88亿 | 3.281% |
| 2026-10-08 | 3.600 | 3.680 | 3.700 | 3.590 | 0.080 | 2.222% | 21.81万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.610 | 3.600 | 3.630 | 3.560 | 0.000 | 0.000% | 1,371.87万 | 0.49亿 | 1.863% |
| 2026-10-06 | 3.610 | 3.600 | 3.630 | 3.560 | 0.000 | 0.000% | 1,371.87万 | 0.49亿 | 1.863% |
| 2026-10-05 | 3.610 | 3.600 | 3.630 | 3.560 | 0.000 | 0.000% | 1,371.87万 | 0.49亿 | 1.863% |
| 2026-10-02 | 3.610 | 3.600 | 3.630 | 3.560 | 0.000 | 0.000% | 1,371.87万 | 0.49亿 | 1.863% |
| 2026-10-01 | 3.610 | 3.600 | 3.630 | 3.560 | 0.000 | 0.000% | 1,371.87万 | 0.49亿 | 1.863% |
| 2026-09-30 | 3.610 | 3.600 | 3.630 | 3.560 | 0.000 | 0.000% | 13.72万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.590 | 3.600 | 3.640 | 3.570 | 0.000 | 0.000% | 11.04万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.650 | 3.600 | 3.660 | 3.560 | -0.050 | -1.370% | 15.09万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.680 | 3.650 | 3.710 | 3.630 | -0.040 | -1.084% | 1,390.97万 | 0.51亿 | 1.889% |
| 2026-09-24 | 3.680 | 3.650 | 3.710 | 3.630 | -0.040 | -1.084% | 13.91万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.810 | 3.690 | 3.820 | 3.680 | -0.140 | -3.655% | 27.33万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.870 | 3.830 | 3.880 | 3.810 | -0.040 | -1.034% | 19.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.790 | 3.870 | 3.880 | 3.770 | 0.080 | 2.111% | 18.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.740 | 3.790 | 3.810 | 3.730 | 0.050 | 1.337% | 20.01万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.800 | 3.740 | 3.860 | 3.710 | -0.110 | -2.857% | 26.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.810 | 3.850 | 3.880 | 3.780 | 0.040 | 1.050% | 20.24万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.990 | 3.810 | 4.000 | 3.800 | -0.150 | -3.788% | 30.64万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.990 | 3.960 | 4.090 | 3.940 | -0.020 | -0.503% | 27.58万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.210 | 3.980 | 4.230 | 3.950 | -0.110 | -2.689% | 44.30万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.230 | 4.090 | 4.270 | 4.070 | -0.060 | -1.446% | 31.22万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.250 | 4.150 | 4.260 | 4.110 | -0.110 | -2.582% | 32.01万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.050 | 4.260 | 4.270 | 4.040 | 0.190 | 4.668% | 44.89万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.090 | 4.070 | 4.090 | 4.010 | 0.030 | 0.743% | 22.19万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.010 | 4.040 | 4.120 | 4.010 | 0.020 | 0.498% | 39.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.150 | 4.020 | 4.190 | 4.010 | -0.160 | -3.828% | 70.06万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.280 | 4.180 | 4.440 | 4.160 | 0.020 | 0.481% | 107.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.150 | 4.160 | 4.220 | 4.140 | 0.010 | 0.241% | 27.75万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.130 | 4.150 | 4.170 | 4.060 | 0.040 | 0.973% | 25.80万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.050 | 4.110 | 4.130 | 4.030 | 0.050 | 1.232% | 27.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.000 | 4.060 | 4.090 | 3.950 | 0.040 | 0.995% | 32.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.970 | 4.020 | 4.040 | 3.900 | 0.010 | 0.249% | 29.02万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.820 | 4.010 | 4.030 | 3.790 | 0.190 | 4.974% | 49.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.900 | 3.820 | 3.930 | 3.770 | -0.150 | -3.778% | 26.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.830 | 3.970 | 3.990 | 3.760 | 0.130 | 3.385% | 33.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.840 | 3.840 | 3.900 | 3.800 | 0.020 | 0.524% | 20.71万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.990 | 3.820 | 4.060 | 3.820 | -0.230 | -5.679% | 37.33万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.040 | 4.050 | 4.130 | 4.000 | 0.050 | 1.250% | 39.48万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.960 | 4.000 | 4.040 | 3.920 | 0.000 | 0.000% | 31.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.110 | 4.000 | 4.110 | 3.910 | -0.140 | -3.382% | 52.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.270 | 4.140 | 4.280 | 4.140 | -0.150 | -3.497% | 54.52万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.420 | 4.290 | 4.430 | 4.270 | -0.090 | -2.055% | 51.26万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.500 | 4.380 | 4.680 | 4.350 | 0.010 | 0.229% | 83.07万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.180 | 4.370 | 4.380 | 4.160 | 0.190 | 4.545% | 70.00万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.280 | 4.180 | 4.300 | 4.080 | -0.070 | -1.647% | 55.02万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.370 | 4.250 | 4.410 | 4.160 | -0.130 | -2.968% | 63.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.370 | 4.380 | 4.430 | 4.320 | -0.030 | -0.680% | 53.75万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.260 | 4.410 | 4.470 | 4.240 | 0.150 | 3.521% | 69.57万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.220 | 4.260 | 4.260 | 4.110 | 0.000 | 0.000% | 46.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.130 | 4.260 | 4.280 | 4.090 | -0.040 | -0.930% | 63.87万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.230 | 4.300 | 4.400 | 4.130 | 0.140 | 3.365% | 87.67万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.200 | 4.160 | 4.300 | 4.080 | 0.000 | 0.000% | 51.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.180 | 4.160 | 4.240 | 4.100 | -0.080 | -1.887% | 61.65万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.970 | 4.240 | 4.260 | 3.820 | 0.000 | 0.000% | 95.00万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.650 | 4.240 | 4.730 | 4.220 | -0.340 | -7.424% | 107.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.340 | 4.580 | 4.880 | 4.290 | 0.200 | 4.566% | 140.68万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.160 | 4.380 | 4.390 | 4.130 | 0.210 | 5.036% | 111.66万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.150 | 4.170 | 4.190 | 3.810 | -0.200 | -4.577% | 116.10万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.120 | 4.370 | 4.450 | 4.120 | 0.240 | 5.811% | 157.99万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.700 | 4.130 | 4.400 | 3.690 | 0.440 | 11.924% | 156.23万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.910 | 3.690 | 3.930 | 3.690 | -0.310 | -7.750% | 68.69万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.140 | 4.000 | 4.160 | 3.910 | -0.240 | -5.660% | 104.46万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.910 | 4.240 | 4.310 | 3.870 | 0.440 | 11.579% | 142.11万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.990 | 3.800 | 4.110 | 3.780 | -0.100 | -2.564% | 75.53万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.710 | 3.900 | 4.040 | 3.590 | 0.040 | 1.036% | 92.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.660 | 3.860 | 3.980 | 3.600 | 0.250 | 6.925% | 96.35万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.730 | 3.610 | 3.750 | 3.590 | -0.040 | -1.096% | 33.36万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.770 | 3.650 | 4.020 | 3.650 | -0.150 | -3.947% | 35.80万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.870 | 3.800 | 3.900 | 3.750 | -0.040 | -1.042% | 23.86万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.790 | 3.840 | 3.880 | 3.750 | 0.050 | 1.319% | 26.45万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.730 | 3.790 | 3.990 | 3.730 | 0.020 | 0.531% | 38.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.720 | 3.770 | 3.830 | 3.670 | 0.080 | 2.168% | 35.24万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.700 | 3.690 | 3.750 | 3.630 | 0.010 | 0.272% | 20.07万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.690 | 3.680 | 3.770 | 3.590 | -0.020 | -0.541% | 23.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.820 | 3.700 | 3.830 | 3.640 | -0.110 | -2.887% | 26.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.900 | 3.810 | 3.900 | 3.760 | -0.090 | -2.308% | 24.03万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.060 | 3.900 | 4.080 | 3.860 | -0.180 | -4.412% | 29.84万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.020 | 4.080 | 4.200 | 4.020 | 0.020 | 0.493% | 31.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.080 | 4.060 | 4.080 | 3.890 | 0.010 | 0.247% | 29.76万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.060 | 4.050 | 4.090 | 3.950 | -0.010 | -0.246% | 28.97万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.170 | 4.060 | 4.170 | 4.030 | -0.120 | -2.871% | 30.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.210 | 4.180 | 4.220 | 4.040 | 0.000 | 0.000% | 38.55万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.180 | 4.180 | 4.300 | 4.090 | 0.000 | 0.000% | 50.14万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.210 | 4.180 | 4.260 | 4.040 | -0.030 | -0.713% | 78.63万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.430 | 4.210 | 4.640 | 4.170 | 0.060 | 1.446% | 100.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.230 | 4.150 | 4.270 | 4.100 | -0.120 | -2.810% | 27.59万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.380 | 4.270 | 4.410 | 4.190 | -0.150 | -3.394% | 40.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.370 | 4.420 | 4.630 | 4.350 | 0.000 | 0.000% | 46.62万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.440 | 4.420 | 4.510 | 4.340 | -0.020 | -0.450% | 25.18万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.560 | 4.440 | 4.590 | 4.390 | -0.190 | -4.104% | 27.69万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.550 | 4.630 | 4.660 | 4.500 | 0.050 | 1.092% | 24.79万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.710 | 4.580 | 4.740 | 4.470 | -0.100 | -2.137% | 21.04万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.570 | 4.680 | 4.760 | 4.540 | 0.100 | 2.183% | 25.22万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.770 | 4.580 | 4.770 | 4.520 | -0.150 | -3.171% | 27.00万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.600 | 4.730 | 4.770 | 4.570 | 0.150 | 3.275% | 30.30万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.730 | 4.580 | 4.730 | 4.500 | -0.130 | -2.760% | 31.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.810 | 4.710 | 4.810 | 4.660 | -0.120 | -2.484% | 30.49万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.000 | 4.830 | 5.050 | 4.790 | -0.220 | -4.356% | 34.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.030 | 5.050 | 5.080 | 4.950 | 0.080 | 1.610% | 28.16万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.330 | 4.970 | 5.340 | 4.960 | -0.400 | -7.449% | 47.36万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.330 | 5.370 | 5.500 | 5.320 | -0.010 | -0.186% | 32.23万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.430 | 5.380 | 5.450 | 5.250 | -0.120 | -2.182% | 35.93万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.390 | 5.500 | 5.560 | 5.370 | 0.130 | 2.421% | 42.23万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.400 | 5.370 | 5.450 | 5.280 | -0.030 | -0.556% | 28.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.560 | 5.400 | 5.630 | 5.400 | -0.160 | -2.878% | 30.13万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.460 | 5.560 | 5.610 | 5.400 | 0.130 | 2.394% | 37.07万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.740 | 5.430 | 5.750 | 5.390 | -0.310 | -5.401% | 52.01万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.880 | 5.740 | 5.950 | 5.730 | -0.100 | -1.712% | 48.86万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.660 | 5.840 | 5.860 | 5.660 | 0.210 | 3.730% | 58.45万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.700 | 5.630 | 5.730 | 5.580 | -0.090 | -1.573% | 35.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.740 | 5.720 | 5.760 | 5.660 | -0.010 | -0.175% | 32.88万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.750 | 5.730 | 5.830 | 5.670 | 0.010 | 0.175% | 33.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.770 | 5.720 | 5.800 | 5.620 | -0.180 | -3.051% | 54.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.940 | 5.900 | 6.000 | 5.830 | -0.070 | -1.173% | 32.16万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.850 | 5.970 | 6.030 | 5.790 | 0.050 | 0.845% | 34.97万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.170 | 5.920 | 6.170 | 5.850 | -0.250 | -4.052% | 46.29万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.100 | 6.170 | 6.210 | 6.040 | 0.040 | 0.653% | 37.90万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.190 | 6.130 | 6.230 | 6.090 | -0.110 | -1.763% | 31.71万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.350 | 6.240 | 6.410 | 6.180 | -0.140 | -2.194% | 33.40万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.300 | 6.380 | 6.410 | 6.260 | 0.060 | 0.949% | 28.44万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.360 | 6.320 | 6.390 | 6.230 | -0.070 | -1.095% | 31.71万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.390 | 6.390 | 6.410 | 6.230 | 0.030 | 0.472% | 30.54万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.420 | 6.360 | 6.520 | 6.340 | -0.130 | -2.003% | 37.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.610 | 6.490 | 6.640 | 6.390 | -0.150 | -2.259% | 46.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.690 | 6.640 | 6.730 | 6.400 | 0.000 | 0.000% | 53.19万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.580 | 6.550 | 6.630 | 6.440 | 0.000 | 0.000% | 42.50万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.500 | 6.560 | 6.670 | 6.420 | 0.000 | 0.000% | 51.60万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.250 | 6.550 | 6.550 | 6.150 | 0.000 | 0.000% | 60.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.160 | 6.420 | 6.440 | 6.010 | 0.000 | 0.000% | 53.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.550 | 6.170 | 6.620 | 6.160 | 0.000 | 0.000% | 65.88万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.500 | 6.560 | 6.680 | 6.470 | 0.000 | 0.000% | 71.40万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.600 | 6.500 | 6.630 | 6.470 | 0.000 | 0.000% | 46.10万 | 0.00亿 | 0.000% |