新美星（300509）历史行情

以下为新美星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	8.770	8.750	8.940	8.630	-0.020	-0.228%	6.29万	0.00亿	0.000%
2026-10-07	9.010	8.770	9.140	8.730	-0.260	-2.879%	732.76万	0.65亿	2.965%
2026-10-06	9.010	8.770	9.140	8.730	-0.260	-2.879%	732.76万	0.65亿	2.965%
2026-10-05	9.010	8.770	9.140	8.730	-0.260	-2.879%	732.76万	0.65亿	2.965%
2026-10-02	9.010	8.770	9.140	8.730	-0.260	-2.879%	732.76万	0.65亿	2.965%
2026-10-01	9.010	8.770	9.140	8.730	-0.260	-2.879%	732.76万	0.65亿	2.965%
2026-09-30	9.010	8.770	9.140	8.730	-0.260	-2.879%	7.33万	0.00亿	0.000%
2026-09-29	8.910	9.030	9.070	8.810	0.090	1.007%	5.54万	0.00亿	0.000%
2026-09-28	8.800	8.940	9.010	8.700	0.110	1.246%	5.27万	0.00亿	0.000%
2026-09-27	8.860	8.830	9.000	8.800	-0.030	-0.339%	363.44万	0.32亿	1.471%
2026-09-24	8.860	8.830	9.000	8.800	-0.030	-0.339%	3.63万	0.00亿	0.000%
2026-09-23	8.910	8.860	8.930	8.800	-0.040	-0.449%	3.50万	0.00亿	0.000%
2026-09-22	8.980	8.900	9.000	8.880	-0.040	-0.447%	4.48万	0.00亿	0.000%
2026-09-21	8.860	8.940	9.020	8.770	0.150	1.706%	3.74万	0.00亿	0.000%
2026-09-18	8.790	8.790	8.900	8.700	0.020	0.228%	3.39万	0.00亿	0.000%
2026-09-17	8.800	8.770	8.900	8.600	0.090	1.037%	4.28万	0.00亿	0.000%
2026-09-16	8.430	8.680	8.770	8.350	0.200	2.358%	3.89万	0.00亿	0.000%
2026-09-15	8.780	8.480	8.780	8.400	-0.250	-2.864%	4.01万	0.00亿	0.000%
2026-09-14	8.560	8.730	8.780	8.480	0.120	1.394%	3.80万	0.00亿	0.000%
2026-09-11	8.850	8.610	8.850	8.470	-0.250	-2.822%	5.71万	0.00亿	0.000%
2026-09-10	9.180	8.860	9.190	8.850	-0.330	-3.591%	4.13万	0.00亿	0.000%
2026-09-09	9.120	9.190	9.350	9.050	0.090	0.989%	5.76万	0.00亿	0.000%
2026-09-08	9.050	9.100	9.110	8.980	0.010	0.110%	3.91万	0.00亿	0.000%
2026-09-07	9.120	9.090	9.170	9.010	0.000	0.000%	3.61万	0.00亿	0.000%
2026-09-04	9.170	9.090	9.280	9.020	-0.050	-0.547%	4.12万	0.00亿	0.000%
2026-09-03	9.340	9.140	9.360	9.090	-0.180	-1.931%	4.77万	0.00亿	0.000%
2026-09-02	9.260	9.320	9.390	9.150	-0.030	-0.321%	4.39万	0.00亿	0.000%
2026-09-01	9.280	9.350	9.500	9.080	0.060	0.646%	6.45万	0.00亿	0.000%
2026-08-31	8.830	9.290	9.320	8.810	0.380	4.265%	8.88万	0.00亿	0.000%
2026-08-28	8.780	8.910	8.950	8.710	0.090	1.020%	4.83万	0.00亿	0.000%
2026-08-27	8.910	8.820	8.920	8.790	-0.090	-1.010%	5.40万	0.00亿	0.000%
2026-08-26	8.980	8.910	9.190	8.820	-0.130	-1.438%	7.49万	0.00亿	0.000%
2026-08-25	8.800	9.040	9.140	8.500	0.260	2.961%	11.47万	0.00亿	0.000%
2026-08-24	8.860	8.780	8.930	8.520	-0.050	-0.566%	9.18万	0.00亿	0.000%
2026-08-21	8.590	8.830	8.890	8.440	0.250	2.914%	6.54万	0.00亿	0.000%
2026-08-20	8.460	8.580	8.650	8.370	0.180	2.143%	3.69万	0.00亿	0.000%
2026-08-19	8.630	8.400	8.680	8.350	-0.320	-3.670%	4.55万	0.00亿	0.000%
2026-08-18	8.750	8.720	8.760	8.570	0.000	0.000%	3.66万	0.00亿	0.000%
2026-08-17	8.620	8.720	8.750	8.490	0.120	1.395%	3.67万	0.00亿	0.000%
2026-08-14	8.570	8.600	8.670	8.510	0.060	0.703%	3.61万	0.00亿	0.000%
2026-08-13	8.740	8.540	8.770	8.530	-0.190	-2.176%	4.13万	0.00亿	0.000%
2026-08-12	8.610	8.730	8.850	8.610	0.110	1.276%	4.60万	0.00亿	0.000%
2026-08-11	8.620	8.620	8.700	8.440	-0.010	-0.116%	3.91万	0.00亿	0.000%
2026-08-10	8.380	8.630	8.640	8.250	0.230	2.738%	5.69万	0.00亿	0.000%
2026-08-07	8.320	8.400	8.410	8.200	0.070	0.840%	4.26万	0.00亿	0.000%
2026-08-06	8.320	8.330	8.400	8.190	0.010	0.120%	3.82万	0.00亿	0.000%
2026-08-05	8.400	8.320	8.500	8.250	-0.080	-0.952%	5.65万	0.00亿	0.000%
2026-08-04	8.310	8.400	8.540	8.310	0.080	0.962%	6.59万	0.00亿	0.000%
2026-08-03	8.040	8.320	8.370	7.930	0.300	3.741%	7.40万	0.00亿	0.000%
2026-07-31	7.880	8.020	8.100	7.880	0.180	2.296%	5.44万	0.00亿	0.000%
2026-07-30	7.870	7.840	8.160	7.760	-0.070	-0.885%	7.67万	0.00亿	0.000%
2026-07-29	7.740	7.910	7.940	7.700	0.230	2.995%	6.70万	0.00亿	0.000%
2026-07-28	7.760	7.680	7.880	7.660	-0.100	-1.285%	6.60万	0.00亿	0.000%
2026-07-27	7.490	7.780	7.810	7.440	0.290	3.872%	6.10万	0.00亿	0.000%
2026-07-24	7.690	7.490	7.690	7.420	-0.200	-2.601%	5.35万	0.00亿	0.000%
2026-07-23	7.320	7.690	7.720	7.320	0.340	4.626%	6.01万	0.00亿	0.000%
2026-07-22	7.520	7.350	7.600	7.300	-0.200	-2.649%	5.85万	0.00亿	0.000%
2026-07-21	7.560	7.550	7.670	7.110	-0.010	-0.132%	9.37万	0.00亿	0.000%
2026-07-20	7.800	7.560	8.090	7.430	-0.180	-2.326%	8.78万	0.00亿	0.000%
2026-07-17	8.180	7.740	8.310	7.680	-0.450	-5.495%	7.40万	0.00亿	0.000%
2026-07-16	7.990	8.190	8.370	7.960	0.150	1.866%	5.76万	0.00亿	0.000%
2026-07-15	7.910	8.040	8.100	7.880	0.110	1.387%	4.68万	0.00亿	0.000%
2026-07-14	7.780	7.930	7.930	7.690	0.090	1.148%	5.74万	0.00亿	0.000%
2026-07-13	8.150	7.840	8.230	7.780	-0.250	-3.090%	6.06万	0.00亿	0.000%
2026-07-10	7.980	8.090	8.290	7.850	0.090	1.125%	7.67万	0.00亿	0.000%
2026-07-09	8.020	8.000	8.170	7.770	-0.060	-0.744%	4.81万	0.00亿	0.000%
2026-07-08	8.220	8.060	8.290	7.990	-0.180	-2.184%	3.78万	0.00亿	0.000%
2026-07-07	8.450	8.240	8.520	8.170	-0.240	-2.830%	4.32万	0.00亿	0.000%
2026-07-06	8.710	8.480	8.830	8.450	-0.270	-3.086%	5.08万	0.00亿	0.000%
2026-07-03	8.450	8.750	8.870	8.380	0.330	3.919%	6.96万	0.00亿	0.000%
2026-07-02	8.420	8.420	8.640	8.370	0.020	0.238%	5.69万	0.00亿	0.000%
2026-07-01	8.270	8.400	8.580	8.100	0.180	2.190%	6.52万	0.00亿	0.000%
2026-06-30	8.120	8.220	8.320	8.070	0.080	0.983%	5.50万	0.00亿	0.000%
2026-06-29	8.180	8.140	8.240	7.900	-0.100	-1.214%	6.70万	0.00亿	0.000%
2026-06-26	8.360	8.240	8.480	8.100	-0.100	-1.199%	5.50万	0.00亿	0.000%
2026-06-25	8.530	8.340	8.580	8.260	-0.210	-2.456%	5.17万	0.00亿	0.000%
2026-06-24	8.890	8.550	8.890	8.480	-0.340	-3.825%	5.34万	0.00亿	0.000%
2026-06-23	8.690	8.890	9.060	8.690	0.080	0.908%	5.49万	0.00亿	0.000%
2026-06-22	8.760	8.810	8.830	8.420	0.050	0.571%	5.87万	0.00亿	0.000%
2026-06-18	8.780	8.760	8.940	8.710	-0.110	-1.240%	4.07万	0.00亿	0.000%
2026-06-17	8.980	8.870	8.990	8.820	-0.110	-1.225%	4.65万	0.00亿	0.000%
2026-06-16	9.040	8.980	9.080	8.820	-0.040	-0.443%	4.82万	0.00亿	0.000%
2026-06-15	9.140	9.020	9.300	8.900	-0.030	-0.331%	4.73万	0.00亿	0.000%
2026-06-12	9.010	9.050	9.190	8.890	0.130	1.457%	4.63万	0.00亿	0.000%
2026-06-11	8.940	8.920	9.120	8.770	-0.110	-1.218%	4.98万	0.00亿	0.000%
2026-06-10	9.050	9.030	9.160	8.800	-0.090	-0.987%	5.11万	0.00亿	0.000%
2026-06-09	9.230	9.120	9.350	9.110	-0.080	-0.870%	5.56万	0.00亿	0.000%
2026-06-08	9.410	9.200	9.600	9.050	-0.400	-4.167%	5.98万	0.00亿	0.000%
2026-06-05	9.550	9.600	9.740	9.310	0.090	0.946%	4.96万	0.00亿	0.000%
2026-06-04	9.610	9.510	9.720	9.360	-0.150	-1.553%	5.84万	0.00亿	0.000%
2026-06-03	9.710	9.660	9.810	9.520	-0.080	-0.821%	4.68万	0.00亿	0.000%
2026-06-02	9.830	9.740	9.900	9.400	-0.120	-1.217%	6.42万	0.00亿	0.000%
2026-06-01	9.480	9.860	10.140	9.380	0.390	4.118%	8.86万	0.00亿	0.000%
2026-05-29	9.960	9.470	9.960	9.340	-0.380	-3.858%	5.76万	0.00亿	0.000%
2026-05-28	9.830	9.850	9.940	9.550	0.050	0.510%	5.18万	0.00亿	0.000%
2026-05-27	10.150	9.800	10.200	9.700	-0.340	-3.353%	7.30万	0.00亿	0.000%
2026-05-26	10.420	10.140	10.420	9.970	-0.270	-2.594%	5.34万	0.00亿	0.000%
2026-05-25	10.600	10.410	10.710	10.290	-0.160	-1.514%	5.81万	0.00亿	0.000%
2026-05-22	10.510	10.570	10.700	10.370	0.180	1.732%	6.22万	0.00亿	0.000%
2026-05-21	10.860	10.390	10.980	10.340	-0.420	-3.885%	9.08万	0.00亿	0.000%
2026-05-20	10.960	10.810	10.970	10.610	-0.210	-1.906%	7.07万	0.00亿	0.000%
2026-05-19	11.200	11.020	11.300	10.790	-0.180	-1.607%	10.57万	0.00亿	0.000%
2026-05-18	11.410	11.200	11.420	11.040	-0.230	-2.012%	10.54万	0.00亿	0.000%
2026-05-15	12.200	11.430	12.240	11.350	-0.700	-5.771%	20.03万	0.00亿	0.000%
2026-05-14	11.280	12.130	12.760	11.260	0.850	7.535%	27.02万	0.00亿	0.000%
2026-05-13	11.230	11.280	11.350	11.140	0.040	0.356%	5.09万	0.00亿	0.000%
2026-05-12	11.590	11.240	11.630	11.170	-0.360	-3.103%	5.83万	0.00亿	0.000%
2026-05-11	11.630	11.600	11.760	11.450	0.060	0.520%	7.13万	0.00亿	0.000%
2026-05-08	11.250	11.540	11.580	11.140	0.290	2.578%	8.08万	0.00亿	0.000%
2026-05-07	11.230	11.250	11.440	11.120	0.060	0.536%	6.57万	0.00亿	0.000%
2026-05-06	11.320	11.190	11.500	11.090	-0.040	-0.356%	8.03万	0.00亿	0.000%
2026-04-30	11.220	11.230	11.360	11.160	-0.050	-0.443%	5.28万	0.00亿	0.000%
2026-04-29	11.100	11.280	11.380	11.020	0.110	0.985%	8.31万	0.00亿	0.000%
2026-04-28	11.360	11.170	11.420	11.040	-0.140	-1.238%	8.40万	0.00亿	0.000%
2026-04-27	11.040	11.310	11.470	10.650	0.200	1.800%	11.76万	0.00亿	0.000%
2026-04-24	11.770	11.110	11.770	10.770	-0.790	-6.639%	17.84万	0.00亿	0.000%
2026-04-23	12.210	11.900	12.310	11.770	-0.320	-2.619%	6.72万	0.00亿	0.000%
2026-04-22	12.200	12.220	12.740	12.110	0.020	0.164%	6.73万	0.00亿	0.000%
2026-04-21	12.140	12.200	12.360	11.950	0.050	0.412%	6.44万	0.00亿	0.000%
2026-04-20	12.310	12.150	12.450	11.980	-0.210	-1.699%	9.48万	0.00亿	0.000%
2026-04-17	11.970	12.360	12.890	11.840	0.360	3.000%	11.53万	0.00亿	0.000%
2026-04-16	11.710	12.000	12.020	11.650	0.370	3.181%	6.48万	0.00亿	0.000%
2026-04-15	11.740	11.630	11.800	11.610	-0.050	-0.428%	4.47万	0.00亿	0.000%
2026-04-14	11.740	11.680	11.800	11.540	0.010	0.086%	5.17万	0.00亿	0.000%
2026-04-13	11.630	11.670	11.800	11.530	0.000	0.000%	6.35万	0.00亿	0.000%
2026-04-10	11.480	11.640	12.090	11.480	0.000	0.000%	9.87万	0.00亿	0.000%
2026-04-09	11.650	11.430	11.850	11.390	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-08	11.450	11.800	11.800	11.380	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-07	11.150	11.220	11.250	10.910	0.000	0.000%	3.85万	0.00亿	0.000%
2026-04-03	11.270	11.050	11.270	11.030	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-02	11.420	11.240	11.470	11.150	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-01	11.350	11.430	11.550	11.250	0.000	0.000%	9.34万	0.00亿	0.000%