新莱应材（300260）历史行情

以下为新莱应材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	49.730	48.470	49.880	45.350	-1.350	-2.710%	14.96万	0.00亿	0.000%
2026-10-08	53.910	49.820	54.360	49.330	-4.620	-8.486%	14.36万	0.00亿	0.000%
2026-10-07	58.240	54.440	58.240	53.940	-2.860	-4.991%	1,110.41万	6.15亿	3.864%
2026-10-06	58.240	54.440	58.240	53.940	-2.860	-4.991%	1,110.41万	6.15亿	3.864%
2026-10-05	58.240	54.440	58.240	53.940	-2.860	-4.991%	1,110.41万	6.15亿	3.864%
2026-10-02	58.240	54.440	58.240	53.940	-2.860	-4.991%	1,110.41万	6.15亿	3.864%
2026-10-01	58.240	54.440	58.240	53.940	-2.860	-4.991%	1,110.41万	6.15亿	3.864%
2026-09-30	58.240	54.440	58.240	53.940	-2.860	-4.991%	11.10万	0.00亿	0.000%
2026-09-29	58.870	57.300	59.000	56.770	-1.300	-2.218%	10.82万	0.00亿	0.000%
2026-09-28	62.070	58.600	63.110	58.090	-3.400	-5.484%	13.22万	0.00亿	0.000%
2026-09-27	63.900	62.000	64.170	61.940	-2.050	-3.201%	1,091.98万	6.86亿	3.800%
2026-09-24	63.900	62.000	64.170	61.940	-2.050	-3.201%	10.92万	0.00亿	0.000%
2026-09-23	63.720	64.050	65.250	62.880	0.710	1.121%	11.65万	0.00亿	0.000%
2026-09-22	65.270	63.340	67.020	63.100	-1.180	-1.829%	20.14万	0.00亿	0.000%
2026-09-21	63.400	64.520	66.280	63.020	0.250	0.389%	23.80万	0.00亿	0.000%
2026-09-18	61.760	64.270	65.000	60.210	3.970	6.584%	22.34万	0.00亿	0.000%
2026-09-17	59.470	60.300	61.180	58.200	0.620	1.039%	17.40万	0.00亿	0.000%
2026-09-16	55.730	59.680	60.100	55.080	4.010	7.203%	18.39万	0.00亿	0.000%
2026-09-15	53.180	55.670	56.490	52.690	2.120	3.959%	12.87万	0.00亿	0.000%
2026-09-14	51.900	53.550	54.080	50.600	1.510	2.902%	8.85万	0.00亿	0.000%
2026-09-11	53.030	52.040	53.250	50.240	-1.560	-2.910%	8.02万	0.00亿	0.000%
2026-09-10	54.060	53.600	54.480	53.260	-0.850	-1.561%	7.02万	0.00亿	0.000%
2026-09-09	55.030	54.450	56.700	54.270	-0.690	-1.251%	10.41万	0.00亿	0.000%
2026-09-08	55.530	55.140	56.880	54.030	-0.390	-0.702%	11.59万	0.00亿	0.000%
2026-09-07	54.640	55.530	56.360	53.780	1.850	3.446%	10.68万	0.00亿	0.000%
2026-09-04	56.710	53.680	57.450	53.180	-2.810	-4.974%	12.43万	0.00亿	0.000%
2026-09-03	56.590	56.490	57.660	55.410	0.370	0.659%	12.96万	0.00亿	0.000%
2026-09-02	56.000	56.120	57.600	55.030	-0.690	-1.215%	17.78万	0.00亿	0.000%
2026-09-01	59.020	56.810	59.260	56.430	-2.460	-4.150%	10.96万	0.00亿	0.000%
2026-08-31	57.420	59.270	59.570	57.010	-0.010	-0.017%	10.78万	0.00亿	0.000%
2026-08-28	60.640	59.280	61.360	59.070	-1.610	-2.644%	10.86万	0.00亿	0.000%
2026-08-27	59.500	60.890	62.080	58.960	1.970	3.344%	13.45万	0.00亿	0.000%
2026-08-26	57.650	58.920	59.580	56.100	1.380	2.398%	13.14万	0.00亿	0.000%
2026-08-25	57.600	57.540	58.450	55.100	-1.580	-2.673%	14.53万	0.00亿	0.000%
2026-08-24	58.090	59.120	59.660	57.020	1.020	1.756%	14.95万	0.00亿	0.000%
2026-08-21	57.300	58.100	59.580	56.560	0.070	0.121%	9.24万	0.00亿	0.000%
2026-08-20	59.120	58.030	60.000	57.420	0.070	0.121%	12.30万	0.00亿	0.000%
2026-08-19	60.290	57.960	61.360	57.630	-4.310	-6.921%	18.98万	0.00亿	0.000%
2026-08-18	63.010	62.270	63.890	61.150	-1.190	-1.875%	16.38万	0.00亿	0.000%
2026-08-17	60.110	63.460	63.990	59.640	3.640	6.085%	19.37万	0.00亿	0.000%
2026-08-14	60.100	59.820	60.450	58.400	0.710	1.201%	14.81万	0.00亿	0.000%
2026-08-13	60.830	59.110	62.180	59.010	-1.090	-1.811%	19.08万	0.00亿	0.000%
2026-08-12	59.130	60.200	61.990	57.920	2.150	3.704%	24.54万	0.00亿	0.000%
2026-08-11	59.490	58.050	60.130	57.360	-1.560	-2.617%	18.55万	0.00亿	0.000%
2026-08-10	59.100	59.610	60.870	57.580	0.330	0.557%	22.25万	0.00亿	0.000%
2026-08-07	54.780	59.280	59.480	53.700	4.380	7.978%	30.17万	0.00亿	0.000%
2026-08-06	51.770	54.900	55.620	51.000	2.400	4.571%	26.57万	0.00亿	0.000%
2026-08-05	47.500	52.500	53.210	47.110	5.010	10.550%	30.02万	0.00亿	0.000%
2026-08-04	44.000	47.490	48.200	43.500	4.240	9.803%	26.89万	0.00亿	0.000%
2026-08-03	46.270	43.250	46.600	43.010	-2.340	-5.133%	20.57万	0.00亿	0.000%
2026-07-31	48.350	45.590	49.720	45.500	1.570	3.567%	32.68万	0.00亿	0.000%
2026-07-30	47.020	44.020	48.750	44.000	-5.480	-11.071%	36.66万	0.00亿	0.000%
2026-07-29	53.260	49.500	53.920	47.220	-6.400	-11.449%	49.18万	0.00亿	0.000%
2026-07-28	63.150	55.900	67.050	54.300	-3.820	-6.397%	59.91万	0.00亿	0.000%
2026-07-27	56.180	59.720	59.850	54.710	3.540	6.301%	22.08万	0.00亿	0.000%
2026-07-24	54.720	56.180	58.290	54.000	0.460	0.826%	20.86万	0.00亿	0.000%
2026-07-23	57.750	55.720	58.990	55.120	-1.640	-2.859%	14.45万	0.00亿	0.000%
2026-07-22	59.450	57.360	60.820	57.100	-3.260	-5.378%	18.66万	0.00亿	0.000%
2026-07-21	54.650	60.620	60.680	50.020	6.620	12.259%	28.71万	0.00亿	0.000%
2026-07-20	64.000	54.000	65.070	51.600	-8.510	-13.614%	27.01万	0.00亿	0.000%
2026-07-17	66.900	62.510	68.500	62.280	-5.310	-7.830%	16.92万	0.00亿	0.000%
2026-07-16	71.480	67.820	72.900	67.160	-5.550	-7.564%	16.20万	0.00亿	0.000%
2026-07-15	80.000	73.370	81.660	72.600	-5.360	-6.808%	14.64万	0.00亿	0.000%
2026-07-14	80.740	78.730	80.740	75.450	-0.740	-0.931%	15.09万	0.00亿	0.000%
2026-07-13	83.700	79.470	85.890	78.750	-3.830	-4.598%	19.74万	0.00亿	0.000%
2026-07-10	95.950	83.300	95.950	83.090	-11.650	-12.270%	28.31万	0.00亿	0.000%
2026-07-09	87.760	94.950	95.950	86.450	8.740	10.138%	23.89万	0.00亿	0.000%
2026-07-08	88.830	86.210	89.910	80.960	-1.620	-1.844%	19.21万	0.00亿	0.000%
2026-07-07	85.820	87.830	90.100	85.030	0.890	1.024%	16.26万	0.00亿	0.000%
2026-07-06	92.010	86.940	92.510	83.530	-4.560	-4.984%	22.19万	0.00亿	0.000%
2026-07-03	94.950	91.500	95.950	89.830	-2.460	-2.618%	18.72万	0.00亿	0.000%
2026-07-02	100.940	93.960	100.990	93.810	-9.870	-9.506%	25.96万	0.00亿	0.000%
2026-07-01	102.420	103.830	107.550	98.980	3.420	3.406%	30.22万	0.00亿	0.000%
2026-06-30	102.470	100.410	106.730	97.980	-3.140	-3.032%	31.28万	0.00亿	0.000%
2026-06-29	96.480	103.550	105.310	94.650	10.700	11.524%	48.73万	0.00亿	0.000%
2026-06-26	81.750	92.850	97.280	81.550	11.790	14.545%	50.85万	0.00亿	0.000%
2026-06-25	83.940	81.060	84.510	79.810	-2.740	-3.270%	24.24万	0.00亿	0.000%
2026-06-24	76.990	83.800	85.430	76.980	5.010	6.359%	23.88万	0.00亿	0.000%
2026-06-23	80.900	78.790	81.750	78.000	-3.370	-4.102%	20.37万	0.00亿	0.000%
2026-06-22	83.580	82.160	83.950	78.200	-0.760	-0.917%	30.17万	0.00亿	0.000%
2026-06-18	76.460	82.920	83.280	75.700	4.670	5.968%	32.60万	0.00亿	0.000%
2026-06-17	74.230	78.250	79.050	73.980	3.000	3.987%	25.85万	0.00亿	0.000%
2026-06-16	75.360	75.250	76.530	74.250	-0.110	-0.146%	23.32万	0.00亿	0.000%
2026-06-15	72.950	75.360	75.770	70.090	2.270	3.106%	27.48万	0.00亿	0.000%
2026-06-12	79.160	73.090	82.430	72.950	0.360	0.495%	37.85万	0.00亿	0.000%
2026-06-11	71.650	72.730	76.550	71.370	-0.120	-0.165%	34.77万	0.00亿	0.000%
2026-06-10	73.950	72.850	74.840	71.730	-1.000	-1.354%	35.28万	0.00亿	0.000%
2026-06-09	63.850	73.850	73.850	63.050	12.320	20.023%	40.82万	0.00亿	0.000%
2026-06-08	61.730	61.530	64.970	60.610	-2.710	-4.219%	25.47万	0.00亿	0.000%
2026-06-05	62.950	64.240	68.450	60.670	3.590	5.919%	46.56万	0.00亿	0.000%
2026-06-04	53.450	60.650	61.930	53.050	6.500	12.004%	35.84万	0.00亿	0.000%
2026-06-03	53.460	54.150	55.800	53.450	0.370	0.688%	14.68万	0.00亿	0.000%
2026-06-02	54.270	53.780	55.530	53.080	-0.420	-0.775%	14.31万	0.00亿	0.000%
2026-06-01	55.950	54.200	57.130	53.950	-1.990	-3.542%	12.35万	0.00亿	0.000%
2026-05-29	61.150	56.190	61.150	55.750	-4.970	-8.126%	20.14万	0.00亿	0.000%
2026-05-28	56.780	61.160	61.950	56.650	4.150	7.279%	26.25万	0.00亿	0.000%
2026-05-27	60.490	57.010	61.440	56.700	-4.300	-7.014%	29.02万	0.00亿	0.000%
2026-05-26	65.910	61.310	65.950	59.950	-6.580	-9.692%	37.66万	0.00亿	0.000%
2026-05-25	66.750	67.890	68.950	64.060	1.140	1.708%	37.47万	0.00亿	0.000%
2026-05-22	63.900	66.750	68.450	63.160	3.400	5.367%	27.69万	0.00亿	0.000%
2026-05-21	67.620	63.350	68.750	63.130	-5.280	-7.693%	34.78万	0.00亿	0.000%
2026-05-20	66.520	68.630	68.910	65.130	1.570	2.341%	35.24万	0.00亿	0.000%
2026-05-19	61.450	67.060	68.750	61.220	5.220	8.441%	39.63万	0.00亿	0.000%
2026-05-18	63.390	61.840	64.940	61.340	-1.540	-2.430%	33.55万	0.00亿	0.000%
2026-05-15	62.850	63.380	67.850	61.560	0.520	0.827%	45.13万	0.00亿	0.000%
2026-05-14	60.500	62.860	64.950	58.930	3.710	6.272%	50.07万	0.00亿	0.000%
2026-05-13	58.450	59.150	59.440	57.470	-0.480	-0.805%	26.19万	0.00亿	0.000%
2026-05-12	54.520	59.630	59.900	54.350	5.030	9.212%	48.85万	0.00亿	0.000%
2026-05-11	53.840	54.600	55.810	53.750	1.530	2.883%	20.41万	0.00亿	0.000%
2026-05-08	53.950	53.070	54.340	53.050	-1.640	-2.998%	15.51万	0.00亿	0.000%
2026-05-07	54.590	54.710	55.130	53.420	0.650	1.202%	17.50万	0.00亿	0.000%
2026-05-06	52.770	54.060	55.390	52.200	2.330	4.504%	26.50万	0.00亿	0.000%
2026-04-30	50.330	51.730	51.920	50.230	1.910	3.834%	17.93万	0.00亿	0.000%
2026-04-29	50.450	49.820	50.890	49.090	-0.420	-0.836%	10.27万	0.00亿	0.000%
2026-04-28	49.260	50.240	51.080	49.170	0.690	1.393%	12.38万	0.00亿	0.000%
2026-04-27	49.020	49.550	50.650	49.020	0.760	1.558%	11.98万	0.00亿	0.000%
2026-04-24	48.720	48.790	50.310	48.650	-0.410	-0.833%	9.09万	0.00亿	0.000%
2026-04-23	50.950	49.200	51.390	49.150	-1.650	-3.245%	11.86万	0.00亿	0.000%
2026-04-22	50.440	50.850	51.180	50.230	0.020	0.039%	9.74万	0.00亿	0.000%
2026-04-21	50.670	50.830	51.570	50.440	-0.670	-1.301%	14.16万	0.00亿	0.000%
2026-04-20	49.460	51.500	52.730	49.000	1.680	3.372%	21.45万	0.00亿	0.000%
2026-04-17	48.730	49.820	50.700	48.130	0.900	1.840%	12.60万	0.00亿	0.000%
2026-04-16	48.550	48.920	49.050	47.960	0.520	1.074%	7.53万	0.00亿	0.000%
2026-04-15	49.810	48.400	49.810	47.950	-1.180	-2.380%	9.29万	0.00亿	0.000%
2026-04-14	48.880	49.580	49.950	48.880	0.870	1.786%	9.80万	0.00亿	0.000%
2026-04-13	48.250	48.710	49.340	48.180	0.000	0.000%	7.96万	0.00亿	0.000%
2026-04-10	49.520	48.930	50.300	48.910	0.000	0.000%	13.10万	0.00亿	0.000%
2026-04-09	47.690	48.700	49.440	47.550	0.000	0.000%	11.07万	0.00亿	0.000%
2026-04-08	47.500	48.280	48.360	46.950	0.000	0.000%	9.67万	0.00亿	0.000%
2026-04-07	46.050	46.230	46.880	46.050	0.000	0.000%	5.66万	0.00亿	0.000%
2026-04-03	45.800	45.890	46.350	45.250	0.000	0.000%	6.42万	0.00亿	0.000%
2026-04-02	47.150	45.300	47.160	45.190	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-01	46.710	47.560	47.830	46.550	0.000	0.000%	9.67万	0.00亿	0.000%