上海新阳（300236）历史行情

以下为上海新阳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
2026-10-12	78.260	77.620	80.470	76.800	-1.430	-1.809%	3.52万	0.00亿	0.000%
2026-10-09	79.980	79.050	80.050	75.530	-1.000	-1.249%	5.95万	0.00亿	0.000%
2026-10-08	84.820	80.050	86.100	79.060	-4.770	-5.624%	5.06万	0.00亿	0.000%
2026-10-07	86.690	84.820	87.850	84.460	-1.670	-1.931%	443.41万	3.79亿	1.591%
2026-10-06	86.690	84.820	87.850	84.460	-1.670	-1.931%	443.41万	3.79亿	1.591%
2026-10-05	86.690	84.820	87.850	84.460	-1.670	-1.931%	443.41万	3.79亿	1.591%
2026-10-02	86.690	84.820	87.850	84.460	-1.670	-1.931%	443.41万	3.79亿	1.591%
2026-10-01	86.690	84.820	87.850	84.460	-1.670	-1.931%	443.41万	3.79亿	1.591%
2026-09-30	86.690	84.820	87.850	84.460	-1.670	-1.931%	4.43万	0.00亿	0.000%
2026-09-29	86.790	86.490	87.400	85.260	0.080	0.093%	4.17万	0.00亿	0.000%
2026-09-28	87.150	86.410	89.910	85.250	-1.540	-1.751%	6.07万	0.00亿	0.000%
2026-09-27	89.640	87.950	90.580	87.750	-1.800	-2.006%	408.86万	3.64亿	1.467%
2026-09-24	89.640	87.950	90.580	87.750	-1.800	-2.006%	4.09万	0.00亿	0.000%
2026-09-23	90.350	89.750	90.350	88.860	0.450	0.504%	3.70万	0.00亿	0.000%
2026-09-22	91.780	89.300	92.410	89.030	-1.000	-1.107%	5.95万	0.00亿	0.000%
2026-09-21	92.500	90.300	92.700	89.800	-1.700	-1.848%	6.64万	0.00亿	0.000%
2026-09-18	91.470	92.000	92.680	90.000	1.840	2.041%	7.89万	0.00亿	0.000%
2026-09-17	90.000	90.160	91.280	88.870	0.670	0.749%	8.35万	0.00亿	0.000%
2026-09-16	85.000	89.490	89.880	84.280	4.560	5.369%	10.55万	0.00亿	0.000%
2026-09-15	82.910	84.930	85.680	82.700	1.480	1.774%	5.51万	0.00亿	0.000%
2026-09-14	81.170	83.450	84.080	80.120	1.150	1.397%	5.06万	0.00亿	0.000%
2026-09-11	82.000	82.300	82.990	79.600	-1.090	-1.307%	5.85万	0.00亿	0.000%
2026-09-10	82.900	83.390	84.250	82.180	-0.130	-0.156%	3.26万	0.00亿	0.000%
2026-09-09	83.970	83.520	85.380	83.000	0.290	0.348%	5.05万	0.00亿	0.000%
2026-09-08	83.810	83.230	85.140	82.340	-0.520	-0.621%	4.79万	0.00亿	0.000%
2026-09-07	82.420	83.750	84.790	82.000	2.550	3.140%	5.78万	0.00亿	0.000%
2026-09-04	84.650	81.200	85.480	80.600	-2.550	-3.045%	5.91万	0.00亿	0.000%
2026-09-03	85.580	83.750	85.740	82.670	-0.900	-1.063%	5.26万	0.00亿	0.000%
2026-09-02	84.610	84.650	85.500	83.670	-1.060	-1.237%	4.02万	0.00亿	0.000%
2026-09-01	88.310	85.710	88.460	85.150	-2.620	-2.966%	5.71万	0.00亿	0.000%
2026-08-31	86.010	88.330	88.500	85.380	0.550	0.627%	6.03万	0.00亿	0.000%
2026-08-28	90.090	87.780	91.240	87.750	-2.830	-3.123%	6.19万	0.00亿	0.000%
2026-08-27	87.940	90.610	91.480	86.760	4.110	4.751%	8.59万	0.00亿	0.000%
2026-08-26	86.750	86.500	88.420	85.880	-0.200	-0.231%	6.24万	0.00亿	0.000%
2026-08-25	87.540	86.700	87.770	83.000	-2.200	-2.475%	9.72万	0.00亿	0.000%
2026-08-24	90.000	88.900	90.660	86.500	0.200	0.225%	11.02万	0.00亿	0.000%
2026-08-21	92.240	88.700	93.200	86.780	-7.070	-7.382%	17.38万	0.00亿	0.000%
2026-08-20	95.010	95.770	96.850	93.130	1.920	2.046%	10.06万	0.00亿	0.000%
2026-08-19	99.970	93.850	101.500	92.830	-9.560	-9.245%	13.19万	0.00亿	0.000%
2026-08-18	101.460	103.410	103.970	99.300	1.950	1.922%	10.37万	0.00亿	0.000%
2026-08-17	94.650	101.460	102.000	94.650	7.510	7.994%	13.59万	0.00亿	0.000%
2026-08-14	92.880	93.950	94.160	91.500	2.450	2.678%	6.41万	0.00亿	0.000%
2026-08-13	95.030	91.500	96.290	91.200	-2.000	-2.139%	7.80万	0.00亿	0.000%
2026-08-12	92.500	93.500	95.630	92.200	1.490	1.619%	7.40万	0.00亿	0.000%
2026-08-11	93.090	92.010	94.680	91.780	-2.490	-2.635%	7.03万	0.00亿	0.000%
2026-08-10	93.330	94.500	95.180	91.020	1.590	1.711%	9.34万	0.00亿	0.000%
2026-08-07	91.870	92.910	94.100	89.330	1.020	1.110%	13.34万	0.00亿	0.000%
2026-08-06	88.440	91.890	92.770	87.510	1.880	2.089%	12.70万	0.00亿	0.000%
2026-08-05	85.000	90.010	90.990	85.000	4.790	5.621%	13.22万	0.00亿	0.000%
2026-08-04	80.740	85.220	86.650	79.500	5.110	6.379%	10.02万	0.00亿	0.000%
2026-08-03	82.020	80.110	83.870	80.110	-4.290	-5.083%	9.24万	0.00亿	0.000%
2026-07-31	87.190	84.400	89.400	83.990	2.770	3.393%	15.17万	0.00亿	0.000%
2026-07-30	85.140	81.630	85.840	79.740	-5.050	-5.826%	12.11万	0.00亿	0.000%
2026-07-29	83.990	86.680	86.890	78.580	3.080	3.684%	15.32万	0.00亿	0.000%
2026-07-28	86.130	83.600	90.330	83.000	-4.080	-4.653%	11.04万	0.00亿	0.000%
2026-07-27	85.200	87.680	89.280	83.380	1.210	1.399%	11.33万	0.00亿	0.000%
2026-07-24	84.570	86.470	88.300	83.810	0.350	0.406%	9.25万	0.00亿	0.000%
2026-07-23	89.220	86.120	91.000	84.600	-2.430	-2.744%	10.78万	0.00亿	0.000%
2026-07-22	92.010	88.550	94.320	88.110	-4.960	-5.304%	14.10万	0.00亿	0.000%
2026-07-21	82.700	93.510	94.000	77.050	11.510	14.037%	20.31万	0.00亿	0.000%
2026-07-20	91.500	82.000	92.380	78.560	-6.960	-7.824%	17.20万	0.00亿	0.000%
2026-07-17	94.870	88.960	95.900	88.890	-4.740	-5.059%	15.49万	0.00亿	0.000%
2026-07-16	102.030	93.700	103.390	93.030	-9.860	-9.521%	16.37万	0.00亿	0.000%
2026-07-15	116.000	103.560	117.690	103.310	-12.200	-10.539%	16.98万	0.00亿	0.000%
2026-07-14	115.630	115.760	117.180	110.280	2.410	2.126%	12.94万	0.00亿	0.000%
2026-07-13	117.690	113.350	121.290	113.000	-6.350	-5.305%	13.16万	0.00亿	0.000%
2026-07-10	130.010	119.700	132.670	119.170	-11.620	-8.849%	19.73万	0.00亿	0.000%
2026-07-09	115.050	131.320	132.500	115.000	20.740	18.756%	24.72万	0.00亿	0.000%
2026-07-08	114.400	110.580	115.250	104.550	-3.970	-3.466%	12.83万	0.00亿	0.000%
2026-07-07	108.850	114.550	116.880	107.330	4.550	4.136%	12.98万	0.00亿	0.000%
2026-07-06	113.000	110.000	114.990	106.030	0.210	0.191%	13.59万	0.00亿	0.000%
2026-07-03	116.000	109.790	118.730	109.030	-7.520	-6.410%	16.19万	0.00亿	0.000%
2026-07-02	119.000	117.310	123.780	113.350	-8.710	-6.912%	19.21万	0.00亿	0.000%
2026-07-01	128.590	126.020	136.980	124.050	-5.480	-4.167%	22.24万	0.00亿	0.000%
2026-06-30	129.500	131.500	131.950	123.000	2.730	2.120%	20.84万	0.00亿	0.000%
2026-06-29	119.000	128.770	131.970	118.240	12.010	10.286%	27.81万	0.00亿	0.000%
2026-06-26	111.250	116.760	119.000	111.000	3.180	2.800%	20.56万	0.00亿	0.000%
2026-06-25	115.590	113.580	115.630	109.330	-0.830	-0.725%	18.87万	0.00亿	0.000%
2026-06-24	106.700	114.410	115.190	103.580	8.710	8.240%	22.20万	0.00亿	0.000%
2026-06-23	110.000	105.700	112.910	104.120	-3.410	-3.125%	15.19万	0.00亿	0.000%
2026-06-22	107.010	109.110	109.690	104.440	3.310	3.129%	17.60万	0.00亿	0.000%
2026-06-18	106.000	105.800	107.570	104.010	-0.760	-0.713%	15.43万	0.00亿	0.000%
2026-06-17	98.310	106.560	106.860	98.030	6.540	6.539%	18.03万	0.00亿	0.000%
2026-06-16	100.480	100.020	101.670	98.680	-0.470	-0.468%	13.62万	0.00亿	0.000%
2026-06-15	96.990	100.490	100.580	93.010	4.760	4.972%	16.09万	0.00亿	0.000%
2026-06-12	102.170	95.730	106.000	94.030	-6.290	-6.165%	24.77万	0.00亿	0.000%
2026-06-11	95.810	102.020	102.690	95.510	5.590	5.797%	20.74万	0.00亿	0.000%
2026-06-10	94.610	96.430	98.500	93.880	0.630	0.658%	15.97万	0.00亿	0.000%
2026-06-09	89.010	95.800	96.030	88.210	7.970	9.074%	16.53万	0.00亿	0.000%
2026-06-08	88.030	87.830	91.090	86.860	-5.620	-6.014%	11.34万	0.00亿	0.000%
2026-06-05	92.010	93.450	97.660	89.560	-0.450	-0.479%	14.57万	0.00亿	0.000%
2026-06-04	91.380	93.900	94.880	91.000	1.520	1.645%	9.77万	0.00亿	0.000%
2026-06-03	91.010	92.380	95.880	90.980	1.460	1.606%	12.07万	0.00亿	0.000%
2026-06-02	90.800	90.920	93.330	89.550	1.110	1.236%	10.04万	0.00亿	0.000%
2026-06-01	91.180	89.810	93.500	89.550	-1.370	-1.503%	11.99万	0.00亿	0.000%
2026-05-29	101.470	91.180	101.470	89.670	-10.350	-10.194%	21.10万	0.00亿	0.000%
2026-05-28	97.530	101.530	104.430	96.600	3.600	3.676%	15.35万	0.00亿	0.000%
2026-05-27	105.870	97.930	107.130	97.600	-7.400	-7.026%	19.37万	0.00亿	0.000%
2026-05-26	109.560	105.330	109.560	102.000	-3.862	-3.537%	16.88万	0.00亿	0.000%
2026-05-25	98.272	109.192	114.292	94.032	10.820	10.999%	27.01万	0.00亿	0.000%
2026-05-22	100.902	98.372	101.122	96.202	-0.710	-0.717%	14.51万	0.00亿	0.000%
2026-05-21	106.522	99.082	110.422	98.522	-6.020	-5.728%	22.05万	0.00亿	0.000%
2026-05-20	101.902	105.102	107.632	101.502	2.250	2.188%	18.68万	0.00亿	0.000%
2026-05-19	99.412	102.852	103.232	96.572	2.670	2.665%	12.83万	0.00亿	0.000%
2026-05-18	97.872	100.182	102.762	94.152	2.350	2.402%	15.55万	0.00亿	0.000%
2026-05-15	95.342	97.832	103.522	93.532	2.610	2.741%	19.54万	0.00亿	0.000%
2026-05-14	101.522	95.222	101.962	95.202	-6.960	-6.811%	16.50万	0.00亿	0.000%
2026-05-13	97.422	102.182	103.832	95.202	2.940	2.962%	16.16万	0.00亿	0.000%
2026-05-12	94.522	99.242	100.172	94.132	3.950	4.145%	17.23万	0.00亿	0.000%
2026-05-11	93.382	95.292	97.712	92.522	3.970	4.347%	15.20万	0.00亿	0.000%
2026-05-08	93.272	91.322	93.822	90.832	-3.980	-4.176%	14.62万	0.00亿	0.000%
2026-05-07	95.402	95.302	96.172	92.532	1.250	1.329%	13.39万	0.00亿	0.000%
2026-05-06	96.522	94.052	102.422	93.702	-0.240	-0.255%	23.07万	0.00亿	0.000%
2026-04-30	95.422	94.292	95.522	92.502	-1.130	-1.184%	13.36万	0.00亿	0.000%
2026-04-29	89.532	95.422	96.502	88.302	4.990	5.518%	23.80万	0.00亿	0.000%
2026-04-28	88.592	90.432	91.222	85.322	1.030	1.152%	16.01万	0.00亿	0.000%
2026-04-27	86.322	89.402	92.442	85.972	3.450	4.014%	19.41万	0.00亿	0.000%
2026-04-24	85.812	85.952	88.022	84.522	1.030	1.213%	14.48万	0.00亿	0.000%
2026-04-23	86.402	84.922	87.402	83.422	-0.610	-0.713%	10.27万	0.00亿	0.000%
2026-04-22	85.342	85.532	88.012	84.522	-0.670	-0.777%	11.25万	0.00亿	0.000%
2026-04-21	85.402	86.202	87.022	84.322	1.230	1.448%	8.53万	0.00亿	0.000%
2026-04-20	87.582	84.972	87.992	84.772	-2.410	-2.758%	10.44万	0.00亿	0.000%
2026-04-17	83.222	87.382	89.502	82.782	4.170	5.011%	15.66万	0.00亿	0.000%
2026-04-16	83.642	83.212	84.202	82.522	-0.410	-0.490%	7.93万	0.00亿	0.000%
2026-04-15	85.072	83.622	85.962	83.262	0.000	0.000%	8.69万	0.00亿	0.000%
2026-04-14	83.842	85.022	87.682	83.622	1.870	2.249%	10.73万	0.00亿	0.000%
2026-04-13	82.522	83.152	86.002	82.302	0.000	0.000%	9.49万	0.00亿	0.000%
2026-04-10	82.022	82.702	85.372	81.822	0.000	0.000%	12.33万	0.00亿	0.000%
2026-04-09	79.122	81.482	82.022	78.842	0.000	0.000%	11.06万	0.00亿	0.000%
2026-04-08	75.922	80.532	80.532	75.082	0.000	0.000%	12.76万	0.00亿	0.000%
2026-04-07	72.752	73.662	74.662	72.222	0.000	0.000%	5.31万	0.00亿	0.000%
2026-04-03	72.552	72.632	74.402	72.552	0.000	0.000%	5.38万	0.00亿	0.000%
2026-04-02	75.322	72.202	75.322	71.352	0.000	0.000%	6.93万	0.00亿	0.000%
2026-04-01	74.822	75.202	75.872	73.992	0.000	0.000%	7.19万	0.00亿	0.000%