新易盛（300502）历史行情
以下为新易盛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 | 389.210 | 378.500 | 407.330 | 372.750 | -10.500 | -2.699% | 37.09万 | 0.00亿 | 0.000% |
| 2026-10-07 | 397.980 | 389.000 | 403.990 | 387.010 | -3.910 | -0.995% | 2,439.48万 | 96.04亿 | 1.944% |
| 2026-10-06 | 397.980 | 389.000 | 403.990 | 387.010 | -3.910 | -0.995% | 2,439.48万 | 96.04亿 | 1.944% |
| 2026-10-05 | 397.980 | 389.000 | 403.990 | 387.010 | -3.910 | -0.995% | 2,439.48万 | 96.04亿 | 1.944% |
| 2026-10-02 | 397.980 | 389.000 | 403.990 | 387.010 | -3.910 | -0.995% | 2,439.48万 | 96.04亿 | 1.944% |
| 2026-10-01 | 397.980 | 389.000 | 403.990 | 387.010 | -3.910 | -0.995% | 2,439.48万 | 96.04亿 | 1.944% |
| 2026-09-30 | 397.980 | 389.000 | 403.990 | 387.010 | -3.910 | -0.995% | 24.39万 | 0.00亿 | 0.000% |
| 2026-09-29 | 400.370 | 392.910 | 401.980 | 391.330 | -6.790 | -1.699% | 25.44万 | 0.00亿 | 0.000% |
| 2026-09-28 | 432.390 | 399.700 | 434.000 | 397.500 | -35.300 | -8.115% | 38.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 451.260 | 435.000 | 452.890 | 435.000 | -16.200 | -3.590% | 2,501.50万 | 110.73亿 | 1.994% |
| 2026-09-24 | 451.260 | 435.000 | 452.890 | 435.000 | -16.200 | -3.590% | 25.02万 | 0.00亿 | 0.000% |
| 2026-09-23 | 460.130 | 451.200 | 462.000 | 449.020 | -3.800 | -0.835% | 22.72万 | 0.00亿 | 0.000% |
| 2026-09-22 | 465.990 | 455.000 | 475.000 | 452.000 | -1.730 | -0.379% | 34.63万 | 0.00亿 | 0.000% |
| 2026-09-21 | 455.040 | 456.730 | 469.670 | 453.330 | 11.730 | 2.636% | 35.21万 | 0.00亿 | 0.000% |
| 2026-09-18 | 435.010 | 445.000 | 453.780 | 426.510 | 20.660 | 4.869% | 42.09万 | 0.00亿 | 0.000% |
| 2026-09-17 | 421.000 | 424.340 | 438.000 | 420.140 | 0.650 | 0.153% | 35.18万 | 0.00亿 | 0.000% |
| 2026-09-16 | 399.100 | 423.690 | 431.300 | 399.000 | 26.680 | 6.720% | 38.15万 | 0.00亿 | 0.000% |
| 2026-09-15 | 402.000 | 397.010 | 406.990 | 393.510 | -4.890 | -1.217% | 24.32万 | 0.00亿 | 0.000% |
| 2026-09-14 | 410.300 | 401.900 | 411.910 | 398.000 | -21.100 | -4.988% | 32.21万 | 0.00亿 | 0.000% |
| 2026-09-11 | 408.800 | 423.000 | 426.300 | 408.100 | 12.100 | 2.945% | 42.29万 | 0.00亿 | 0.000% |
| 2026-09-10 | 407.010 | 410.900 | 419.460 | 404.180 | -3.900 | -0.940% | 21.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 435.000 | 414.800 | 435.650 | 411.570 | -1.600 | -0.384% | 28.52万 | 0.00亿 | 0.000% |
| 2026-09-08 | 419.330 | 416.400 | 431.340 | 413.860 | -0.800 | -0.192% | 36.94万 | 0.00亿 | 0.000% |
| 2026-09-07 | 397.980 | 417.200 | 419.330 | 395.000 | 31.200 | 8.083% | 51.22万 | 0.00亿 | 0.000% |
| 2026-09-04 | 392.450 | 386.000 | 398.000 | 382.200 | 1.240 | 0.322% | 29.94万 | 0.00亿 | 0.000% |
| 2026-09-03 | 392.110 | 384.760 | 397.790 | 380.470 | -1.940 | -0.502% | 26.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 393.000 | 386.700 | 395.000 | 378.560 | -16.110 | -3.999% | 35.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 401.780 | 402.810 | 415.000 | 388.000 | 0.940 | 0.234% | 37.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 385.000 | 401.870 | 406.030 | 385.000 | 2.870 | 0.719% | 31.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 405.240 | 399.000 | 427.100 | 398.990 | -10.100 | -2.469% | 42.56万 | 0.00亿 | 0.000% |
| 2026-08-27 | 406.000 | 409.100 | 413.500 | 402.510 | 10.320 | 2.588% | 36.45万 | 0.00亿 | 0.000% |
| 2026-08-26 | 402.360 | 398.780 | 408.500 | 385.000 | -2.090 | -0.521% | 34.23万 | 0.00亿 | 0.000% |
| 2026-08-25 | 405.000 | 400.870 | 413.020 | 395.000 | -11.130 | -2.701% | 35.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 445.010 | 412.000 | 450.000 | 400.000 | -30.000 | -6.787% | 49.46万 | 0.00亿 | 0.000% |
| 2026-08-21 | 427.010 | 442.000 | 443.670 | 420.060 | 27.980 | 6.758% | 47.78万 | 0.00亿 | 0.000% |
| 2026-08-20 | 418.000 | 414.020 | 420.500 | 406.120 | 2.520 | 0.612% | 28.42万 | 0.00亿 | 0.000% |
| 2026-08-19 | 432.000 | 411.500 | 439.800 | 407.020 | -40.710 | -9.002% | 54.00万 | 0.00亿 | 0.000% |
| 2026-08-18 | 465.010 | 452.210 | 467.670 | 446.460 | -14.470 | -3.101% | 38.93万 | 0.00亿 | 0.000% |
| 2026-08-17 | 448.000 | 466.680 | 472.000 | 427.600 | 18.600 | 4.151% | 58.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 435.510 | 448.080 | 449.970 | 426.500 | 18.180 | 4.229% | 38.82万 | 0.00亿 | 0.000% |
| 2026-08-13 | 444.400 | 429.900 | 452.880 | 428.270 | 1.700 | 0.397% | 43.97万 | 0.00亿 | 0.000% |
| 2026-08-12 | 410.010 | 428.200 | 441.800 | 409.500 | 12.900 | 3.106% | 43.73万 | 0.00亿 | 0.000% |
| 2026-08-11 | 410.200 | 415.300 | 420.580 | 398.880 | 15.700 | 3.929% | 48.36万 | 0.00亿 | 0.000% |
| 2026-08-10 | 420.060 | 399.600 | 424.240 | 388.280 | -21.350 | -5.072% | 66.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 430.340 | 420.950 | 448.620 | 413.180 | -0.920 | -0.218% | 59.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 413.000 | 421.870 | 439.840 | 397.090 | -2.430 | -0.573% | 51.45万 | 0.00亿 | 0.000% |
| 2026-08-05 | 400.000 | 424.300 | 438.360 | 400.000 | -23.700 | -5.290% | 87.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 409.000 | 448.000 | 453.180 | 409.000 | 53.920 | 13.683% | 69.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 389.960 | 394.080 | 405.000 | 379.000 | -1.930 | -0.487% | 40.47万 | 0.00亿 | 0.000% |
| 2026-07-31 | 418.010 | 396.010 | 430.400 | 395.880 | 24.910 | 6.712% | 74.95万 | 0.00亿 | 0.000% |
| 2026-07-30 | 410.210 | 371.100 | 414.020 | 347.000 | -50.100 | -11.895% | 96.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 407.130 | 421.200 | 429.220 | 393.500 | 14.300 | 3.514% | 65.01万 | 0.00亿 | 0.000% |
| 2026-07-28 | 460.000 | 406.900 | 469.990 | 403.920 | -84.100 | -17.128% | 77.28万 | 0.00亿 | 0.000% |
| 2026-07-27 | 466.140 | 491.000 | 492.410 | 459.500 | 14.980 | 3.147% | 35.70万 | 0.00亿 | 0.000% |
| 2026-07-24 | 481.940 | 476.020 | 495.650 | 476.000 | -21.280 | -4.279% | 33.70万 | 0.00亿 | 0.000% |
| 2026-07-23 | 517.720 | 497.300 | 523.830 | 493.360 | -11.500 | -2.260% | 44.27万 | 0.00亿 | 0.000% |
| 2026-07-22 | 540.000 | 508.800 | 551.600 | 506.160 | -42.970 | -7.788% | 62.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 519.000 | 551.770 | 554.400 | 490.990 | 41.770 | 8.190% | 75.71万 | 0.00亿 | 0.000% |
| 2026-07-20 | 512.000 | 510.000 | 523.960 | 481.500 | 27.120 | 5.616% | 68.17万 | 0.00亿 | 0.000% |
| 2026-07-17 | 518.000 | 482.880 | 520.900 | 452.960 | -59.720 | -11.006% | 76.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 530.000 | 542.600 | 558.000 | 526.210 | -13.400 | -2.410% | 40.88万 | 0.00亿 | 0.000% |
| 2026-07-15 | 565.000 | 556.000 | 579.420 | 551.000 | -12.820 | -2.254% | 44.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 525.000 | 568.820 | 568.820 | 515.550 | 56.320 | 10.989% | 64.90万 | 0.00亿 | 0.000% |
| 2026-07-13 | 518.000 | 512.500 | 541.740 | 502.880 | -10.550 | -2.017% | 41.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 564.000 | 523.050 | 570.980 | 520.580 | -22.450 | -4.115% | 51.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 526.000 | 545.500 | 549.940 | 509.960 | 34.660 | 6.785% | 49.20万 | 0.00亿 | 0.000% |
| 2026-07-08 | 515.000 | 510.840 | 533.380 | 498.130 | 0.740 | 0.145% | 44.53万 | 0.00亿 | 0.000% |
| 2026-07-07 | 506.890 | 510.100 | 518.210 | 490.100 | 3.210 | 0.633% | 45.43万 | 0.00亿 | 0.000% |
| 2026-07-06 | 526.000 | 506.890 | 530.000 | 502.000 | -19.110 | -3.633% | 43.17万 | 0.00亿 | 0.000% |
| 2026-07-03 | 510.000 | 526.000 | 551.770 | 505.880 | 17.000 | 3.340% | 53.45万 | 0.00亿 | 0.000% |
| 2026-07-02 | 545.000 | 509.000 | 548.500 | 504.600 | -66.560 | -11.564% | 69.61万 | 0.00亿 | 0.000% |
| 2026-07-01 | 608.000 | 575.560 | 618.870 | 566.560 | -31.440 | -5.180% | 47.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 565.430 | 607.000 | 612.860 | 555.780 | 50.040 | 8.984% | 58.44万 | 0.00亿 | 0.000% |
| 2026-06-29 | 556.000 | 556.960 | 576.000 | 524.220 | -9.040 | -1.597% | 51.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 598.000 | 566.000 | 598.000 | 550.000 | -44.490 | -7.288% | 61.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 560.000 | 610.490 | 610.800 | 550.060 | 55.190 | 9.939% | 69.43万 | 0.00亿 | 0.000% |
| 2026-06-24 | 552.000 | 555.300 | 574.480 | 546.000 | 3.300 | 0.598% | 40.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 575.000 | 552.000 | 587.000 | 540.000 | -27.970 | -4.823% | 44.44万 | 0.00亿 | 0.000% |
| 2026-06-22 | 584.100 | 579.970 | 591.000 | 560.000 | -1.510 | -0.260% | 45.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 552.660 | 581.480 | 588.000 | 551.180 | 23.600 | 4.230% | 42.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 545.700 | 557.880 | 558.500 | 537.110 | 8.880 | 1.617% | 38.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 541.510 | 549.000 | 561.770 | 535.010 | 8.510 | 1.574% | 40.57万 | 0.00亿 | 0.000% |
| 2026-06-15 | 515.000 | 540.490 | 540.880 | 490.130 | 34.030 | 6.719% | 61.23万 | 0.00亿 | 0.000% |
| 2026-06-12 | 540.000 | 506.460 | 544.980 | 502.800 | -19.540 | -3.715% | 65.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 552.000 | 526.000 | 575.000 | 498.670 | -25.072 | -4.550% | 66.76万 | 0.00亿 | 0.000% |
| 2026-06-10 | 549.286 | 551.072 | 570.536 | 542.215 | -9.450 | -1.686% | 30.89万 | 0.00亿 | 0.000% |
| 2026-06-09 | 534.207 | 560.522 | 567.143 | 526.429 | 43.379 | 8.388% | 34.86万 | 0.00亿 | 0.000% |
| 2026-06-08 | 507.222 | 517.143 | 531.429 | 503.493 | -16.429 | -3.079% | 32.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 563.572 | 533.572 | 583.843 | 520.715 | -19.957 | -3.605% | 44.18万 | 0.00亿 | 0.000% |
| 2026-06-04 | 551.757 | 553.529 | 560.693 | 545.000 | -4.507 | -0.808% | 25.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 542.143 | 558.036 | 582.129 | 540.765 | 25.179 | 4.725% | 42.69万 | 0.00亿 | 0.000% |
| 2026-06-02 | 496.429 | 532.857 | 536.429 | 494.357 | 47.985 | 9.896% | 38.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 505.815 | 484.872 | 509.093 | 480.072 | -19.021 | -3.775% | 29.59万 | 0.00亿 | 0.000% |
| 2026-05-29 | 512.143 | 503.893 | 523.565 | 500.007 | -8.493 | -1.658% | 33.26万 | 0.00亿 | 0.000% |
| 2026-05-28 | 495.715 | 512.386 | 518.572 | 479.122 | 16.671 | 3.363% | 33.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 492.522 | 495.715 | 510.000 | 487.736 | -3.571 | -0.715% | 35.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 467.857 | 499.286 | 501.843 | 467.143 | 29.279 | 6.229% | 46.35万 | 0.00亿 | 0.000% |
| 2026-05-25 | 442.236 | 470.007 | 470.757 | 424.293 | 37.314 | 8.624% | 47.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 411.665 | 432.693 | 437.772 | 406.429 | 29.121 | 7.216% | 40.43万 | 0.00亿 | 0.000% |
| 2026-05-21 | 419.522 | 403.572 | 430.379 | 403.050 | -15.693 | -3.743% | 32.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 410.279 | 419.265 | 428.486 | 407.507 | 11.051 | 2.707% | 32.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 427.507 | 408.214 | 427.793 | 399.507 | -19.586 | -4.578% | 33.91万 | 0.00亿 | 0.000% |
| 2026-05-18 | 427.143 | 427.800 | 440.193 | 422.857 | -7.236 | -1.663% | 29.26万 | 0.00亿 | 0.000% |
| 2026-05-15 | 440.000 | 435.036 | 449.057 | 418.057 | -5.607 | -1.272% | 35.61万 | 0.00亿 | 0.000% |
| 2026-05-14 | 457.500 | 440.643 | 466.215 | 432.786 | -7.922 | -1.766% | 38.23万 | 0.00亿 | 0.000% |
| 2026-05-13 | 417.222 | 448.565 | 449.850 | 415.129 | 26.050 | 6.165% | 42.37万 | 0.00亿 | 0.000% |
| 2026-05-12 | 410.000 | 422.515 | 427.679 | 407.079 | 20.586 | 5.122% | 52.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 395.000 | 401.929 | 406.422 | 374.464 | 8.593 | 2.185% | 58.11万 | 0.00亿 | 0.000% |
| 2026-05-08 | 394.286 | 393.336 | 399.993 | 389.622 | -8.450 | -2.103% | 29.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 373.464 | 401.786 | 402.857 | 365.714 | 29.300 | 7.866% | 53.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 384.929 | 372.486 | 386.843 | 368.572 | -2.364 | -0.631% | 42.09万 | 0.00亿 | 0.000% |
| 2026-04-30 | 391.429 | 374.850 | 391.429 | 369.286 | -8.007 | -2.091% | 30.21万 | 0.00亿 | 0.000% |
| 2026-04-29 | 377.143 | 382.857 | 391.786 | 375.000 | 1.100 | 0.288% | 27.56万 | 0.00亿 | 0.000% |
| 2026-04-28 | 383.100 | 381.757 | 390.714 | 368.579 | -1.815 | -0.473% | 35.80万 | 0.00亿 | 0.000% |
| 2026-04-27 | 391.714 | 383.572 | 394.286 | 381.329 | 0.522 | 0.136% | 46.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 394.114 | 383.050 | 404.043 | 376.436 | -50.722 | -11.693% | 91.39万 | 0.00亿 | 0.000% |
| 2026-04-23 | 441.429 | 433.772 | 447.715 | 428.565 | -10.307 | -2.321% | 40.18万 | 0.00亿 | 0.000% |
| 2026-04-22 | 405.714 | 444.079 | 445.900 | 405.022 | 31.579 | 7.656% | 43.34万 | 0.00亿 | 0.000% |
| 2026-04-21 | 412.143 | 412.500 | 415.707 | 403.572 | -3.215 | -0.773% | 28.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 420.000 | 415.715 | 425.686 | 411.429 | -4.285 | -1.020% | 34.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 392.143 | 420.000 | 420.700 | 386.450 | 36.786 | 9.599% | 41.62万 | 0.00亿 | 0.000% |
| 2026-04-16 | 354.286 | 383.214 | 384.950 | 353.572 | 28.942 | 8.169% | 41.86万 | 0.00亿 | 0.000% |
| 2026-04-15 | 374.300 | 354.272 | 380.714 | 349.300 | -16.442 | -4.435% | 46.06万 | 0.00亿 | 0.000% |
| 2026-04-14 | 372.814 | 370.714 | 384.214 | 367.143 | 5.200 | 1.423% | 38.77万 | 0.00亿 | 0.000% |
| 2026-04-13 | 369.286 | 365.514 | 372.143 | 356.436 | 0.000 | 0.000% | 37.51万 | 0.00亿 | 0.000% |
| 2026-04-10 | 351.429 | 372.500 | 376.429 | 345.714 | 0.000 | 0.000% | 44.48万 | 0.00亿 | 0.000% |
| 2026-04-09 | 350.214 | 349.286 | 354.857 | 347.857 | 0.000 | 0.000% | 29.84万 | 0.00亿 | 0.000% |
| 2026-04-08 | 338.643 | 357.500 | 357.857 | 334.350 | 0.000 | 0.000% | 46.94万 | 0.00亿 | 0.000% |
| 2026-04-07 | 320.714 | 326.929 | 333.572 | 314.422 | 0.000 | 0.000% | 28.42万 | 0.00亿 | 0.000% |
| 2026-04-03 | 325.714 | 324.500 | 334.286 | 323.607 | 0.000 | 0.000% | 33.64万 | 0.00亿 | 0.000% |
| 2026-04-02 | 322.936 | 318.922 | 328.557 | 315.572 | 0.000 | 0.000% | 21.81万 | 0.00亿 | 0.000% |
| 2026-04-01 | 328.950 | 328.286 | 330.000 | 316.429 | 0.000 | 0.000% | 31.26万 | 0.00亿 | 0.000% |