ST新元（300472）历史行情
以下为ST新元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 | 6.750 | 7.080 | 7.100 | 6.700 | 0.320 | 4.734% | 4.77万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.700 | 6.760 | 6.940 | 6.660 | -0.020 | -0.295% | 1.87万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.620 | 6.780 | 6.820 | 6.610 | 0.130 | 1.955% | 233.42万 | 0.16亿 | 0.909% |
| 2026-10-06 | 6.620 | 6.780 | 6.820 | 6.610 | 0.130 | 1.955% | 233.42万 | 0.16亿 | 0.909% |
| 2026-10-05 | 6.620 | 6.780 | 6.820 | 6.610 | 0.130 | 1.955% | 233.42万 | 0.16亿 | 0.909% |
| 2026-10-02 | 6.620 | 6.780 | 6.820 | 6.610 | 0.130 | 1.955% | 233.42万 | 0.16亿 | 0.909% |
| 2026-10-01 | 6.620 | 6.780 | 6.820 | 6.610 | 0.130 | 1.955% | 233.42万 | 0.16亿 | 0.909% |
| 2026-09-30 | 6.620 | 6.780 | 6.820 | 6.610 | 0.130 | 1.955% | 2.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.660 | 6.650 | 6.750 | 6.600 | -0.010 | -0.150% | 1.91万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.720 | 6.660 | 6.840 | 6.520 | -0.210 | -3.057% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.880 | 6.870 | 7.070 | 6.850 | -0.050 | -0.723% | 240.96万 | 0.17亿 | 0.939% |
| 2026-09-24 | 6.880 | 6.870 | 7.070 | 6.850 | -0.050 | -0.723% | 2.41万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.760 | 6.920 | 7.030 | 6.730 | 0.160 | 2.367% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.730 | 6.760 | 6.900 | 6.680 | 0.030 | 0.446% | 3.23万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.770 | 6.730 | 6.780 | 6.710 | -0.040 | -0.591% | 2.16万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.810 | 6.770 | 6.910 | 6.740 | -0.040 | -0.587% | 1.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.680 | 6.810 | 6.880 | 6.670 | 0.030 | 0.442% | 2.18万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.640 | 6.780 | 6.810 | 6.640 | 0.050 | 0.743% | 2.06万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.980 | 6.730 | 6.980 | 6.580 | -0.250 | -3.582% | 3.47万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.950 | 6.980 | 7.060 | 6.850 | 0.050 | 0.722% | 1.95万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.960 | 6.930 | 7.100 | 6.910 | -0.120 | -1.702% | 2.02万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.100 | 7.050 | 7.160 | 7.010 | -0.060 | -0.844% | 2.40万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.260 | 7.110 | 7.320 | 7.060 | -0.150 | -2.066% | 2.41万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.140 | 7.260 | 7.480 | 7.080 | 0.130 | 1.823% | 2.63万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.160 | 7.130 | 7.250 | 7.090 | -0.080 | -1.110% | 2.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.120 | 7.210 | 7.270 | 6.950 | 0.020 | 0.278% | 4.04万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.220 | 7.190 | 7.380 | 7.100 | -0.030 | -0.416% | 6.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.330 | 7.220 | 7.430 | 7.170 | -0.150 | -2.035% | 4.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.000 | 7.370 | 7.580 | 6.980 | 0.340 | 4.836% | 7.36万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.970 | 7.030 | 7.250 | 6.810 | 0.160 | 2.329% | 4.06万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.870 | 6.870 | 6.920 | 6.770 | 0.020 | 0.292% | 1.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.680 | 6.850 | 6.890 | 6.620 | 0.240 | 3.631% | 2.32万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.470 | 6.610 | 6.690 | 6.470 | 0.070 | 1.070% | 1.42万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.760 | 6.540 | 6.840 | 6.530 | -0.210 | -3.111% | 2.41万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.630 | 6.750 | 6.770 | 6.470 | 0.130 | 1.964% | 2.38万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.490 | 6.620 | 6.800 | 6.400 | 0.180 | 2.795% | 2.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.500 | 6.440 | 6.640 | 6.400 | -0.150 | -2.276% | 2.32万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.750 | 6.590 | 6.810 | 6.500 | -0.200 | -2.946% | 3.85万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.970 | 6.790 | 7.000 | 6.740 | -0.180 | -2.582% | 2.38万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.870 | 6.970 | 6.970 | 6.840 | 0.110 | 1.603% | 1.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.020 | 6.860 | 7.080 | 6.840 | -0.160 | -2.279% | 2.35万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.140 | 7.020 | 7.190 | 6.990 | -0.120 | -1.681% | 2.64万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.990 | 7.140 | 7.170 | 6.900 | 0.220 | 3.179% | 3.64万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.810 | 6.920 | 6.990 | 6.750 | 0.090 | 1.318% | 2.35万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.800 | 6.830 | 7.080 | 6.720 | 0.100 | 1.486% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.840 | 6.730 | 6.990 | 6.730 | -0.070 | -1.029% | 2.59万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.700 | 6.800 | 6.850 | 6.620 | 0.060 | 0.890% | 3.47万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.380 | 6.740 | 6.900 | 6.370 | 0.340 | 5.313% | 3.82万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.490 | 6.400 | 6.500 | 6.320 | -0.120 | -1.840% | 1.71万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.430 | 6.520 | 6.610 | 6.420 | -0.010 | -0.153% | 2.84万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.250 | 6.530 | 6.720 | 6.160 | 0.240 | 3.816% | 5.26万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.110 | 6.290 | 6.340 | 6.110 | 0.180 | 2.946% | 2.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.160 | 6.110 | 6.280 | 6.100 | -0.180 | -2.862% | 3.37万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.420 | 6.290 | 6.420 | 6.140 | -0.190 | -2.932% | 3.96万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.500 | 6.480 | 6.900 | 6.390 | -0.050 | -0.766% | 5.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.420 | 6.530 | 6.630 | 5.420 | 0.990 | 17.870% | 8.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.800 | 5.540 | 5.820 | 5.450 | -0.260 | -4.483% | 3.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.750 | 5.800 | 5.860 | 5.210 | 0.160 | 2.837% | 4.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.120 | 5.640 | 6.190 | 5.620 | -0.520 | -8.442% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.460 | 6.160 | 6.460 | 6.060 | -0.300 | -4.644% | 3.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.130 | 6.460 | 6.550 | 6.130 | 0.200 | 3.195% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.030 | 6.260 | 6.450 | 6.030 | 0.050 | 0.805% | 5.12万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.170 | 6.210 | 6.280 | 6.030 | 0.040 | 0.648% | 3.29万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.530 | 6.170 | 6.540 | 6.150 | -0.370 | -5.657% | 4.19万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.520 | 6.540 | 6.650 | 6.350 | 0.000 | 0.000% | 2.84万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.580 | 6.540 | 6.640 | 6.500 | -0.090 | -1.357% | 2.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.610 | 6.630 | 6.800 | 6.540 | 0.030 | 0.455% | 3.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.650 | 6.600 | 6.840 | 6.580 | -0.130 | -1.932% | 3.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.150 | 6.730 | 7.350 | 6.720 | -0.500 | -6.916% | 5.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.020 | 7.230 | 7.300 | 6.770 | 0.260 | 3.730% | 6.81万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.600 | 6.970 | 7.220 | 6.500 | 0.150 | 2.199% | 9.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.020 | 6.820 | 7.180 | 6.380 | -0.620 | -8.333% | 14.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.450 | 7.440 | 7.710 | 7.250 | -0.170 | -2.234% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.650 | 7.610 | 8.000 | 7.510 | -0.040 | -0.523% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.370 | 7.650 | 7.950 | 7.350 | 0.280 | 3.799% | 5.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.690 | 7.370 | 7.690 | 7.330 | -0.320 | -4.161% | 5.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.900 | 7.690 | 7.920 | 7.650 | -0.230 | -2.904% | 5.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.150 | 7.920 | 8.320 | 7.920 | -0.280 | -3.415% | 5.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.880 | 8.200 | 8.300 | 7.780 | 0.450 | 5.806% | 5.71万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.990 | 7.750 | 8.000 | 7.710 | -0.230 | -2.882% | 3.76万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.020 | 7.980 | 8.100 | 7.830 | -0.030 | -0.375% | 4.23万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.190 | 8.010 | 8.190 | 8.000 | -0.190 | -2.317% | 4.30万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.290 | 8.200 | 8.300 | 7.960 | -0.080 | -0.966% | 3.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.900 | 8.280 | 8.300 | 7.900 | 0.260 | 3.242% | 3.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.200 | 8.020 | 8.240 | 7.910 | -0.210 | -2.552% | 3.40万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.830 | 8.230 | 8.650 | 7.830 | 0.370 | 4.707% | 5.71万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.100 | 7.860 | 8.140 | 7.850 | -0.160 | -1.995% | 3.80万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.150 | 8.020 | 8.220 | 7.700 | -0.130 | -1.595% | 3.61万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.280 | 8.150 | 8.330 | 8.030 | -0.120 | -1.451% | 3.27万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.450 | 8.270 | 8.520 | 8.230 | -0.100 | -1.195% | 3.37万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.480 | 8.370 | 8.590 | 8.280 | -0.130 | -1.529% | 3.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.550 | 8.500 | 8.600 | 8.200 | -0.040 | -0.468% | 3.79万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.230 | 8.540 | 8.650 | 8.230 | 0.340 | 4.146% | 5.11万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.300 | 8.200 | 8.400 | 8.130 | -0.040 | -0.485% | 4.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.350 | 8.240 | 8.490 | 8.200 | -0.100 | -1.199% | 4.06万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.000 | 8.340 | 9.130 | 8.170 | -0.560 | -6.292% | 9.24万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.550 | 8.900 | 8.910 | 8.370 | 0.330 | 3.851% | 7.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.000 | 8.570 | 9.000 | 8.030 | -0.560 | -6.134% | 12.00万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.960 | 9.130 | 9.180 | 8.960 | 0.060 | 0.662% | 3.49万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.100 | 9.070 | 9.420 | 9.050 | -0.060 | -0.657% | 5.33万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.150 | 9.130 | 9.180 | 9.010 | 0.020 | 0.220% | 4.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.270 | 9.110 | 9.410 | 9.020 | -0.160 | -1.726% | 4.63万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.500 | 9.270 | 9.550 | 9.100 | -0.160 | -1.697% | 8.14万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.230 | 9.430 | 9.790 | 9.200 | 0.200 | 2.167% | 11.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.100 | 9.230 | 9.270 | 9.000 | 0.150 | 1.652% | 7.69万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.760 | 9.080 | 9.190 | 8.750 | 0.220 | 2.483% | 7.04万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.040 | 8.860 | 9.330 | 8.780 | -0.180 | -1.991% | 11.79万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.560 | 9.040 | 9.330 | 8.530 | 0.480 | 5.607% | 12.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.400 | 8.560 | 8.700 | 8.370 | 0.180 | 2.148% | 8.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.380 | 8.380 | 8.510 | 8.280 | -0.020 | -0.238% | 5.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.110 | 8.400 | 8.500 | 8.070 | 0.280 | 3.448% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.150 | 8.120 | 8.200 | 8.060 | 0.030 | 0.371% | 3.48万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.160 | 8.090 | 8.270 | 8.060 | -0.090 | -1.100% | 5.52万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.180 | 8.180 | 8.420 | 8.080 | -0.070 | -0.848% | 4.65万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.680 | 8.250 | 8.750 | 8.220 | -0.300 | -3.509% | 9.86万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.270 | 8.550 | 8.610 | 8.200 | 0.330 | 4.015% | 10.70万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.230 | 8.220 | 8.450 | 8.110 | -0.030 | -0.364% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.390 | 8.250 | 8.550 | 8.210 | -0.200 | -2.367% | 7.00万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.190 | 8.450 | 8.630 | 8.190 | 0.200 | 2.424% | 8.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.000 | 8.250 | 8.290 | 7.930 | 0.250 | 3.125% | 7.09万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.040 | 8.000 | 8.190 | 8.000 | -0.070 | -0.867% | 3.55万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.270 | 8.070 | 8.270 | 8.050 | -0.130 | -1.585% | 5.11万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.220 | 8.200 | 8.330 | 8.110 | -0.020 | -0.243% | 5.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.890 | 8.220 | 8.380 | 7.840 | 0.350 | 4.447% | 8.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.850 | 7.870 | 7.950 | 7.810 | 0.000 | 0.000% | 4.36万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.620 | 7.860 | 8.030 | 7.620 | 0.000 | 0.000% | 7.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.810 | 7.610 | 7.810 | 7.590 | 0.000 | 0.000% | 5.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.900 | 7.810 | 7.950 | 7.670 | 0.000 | 0.000% | 8.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.900 | 7.850 | 7.950 | 7.770 | 0.000 | 0.000% | 3.91万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.080 | 7.840 | 8.200 | 7.700 | 0.000 | 0.000% | 6.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.380 | 8.050 | 8.380 | 7.920 | 0.000 | 0.000% | 11.50万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.680 | 8.770 | 8.800 | 8.450 | 0.000 | 0.000% | 8.91万 | 0.00亿 | 0.000% |