新迅达（300518）历史行情

以下为新迅达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	25.960	25.400	26.370	24.880	-0.530	-2.044%	523.50万	1.33亿	2.626%
2026-10-07	26.610	25.930	27.190	25.790	-0.730	-2.738%	843.53万	2.22亿	4.231%
2026-10-06	26.610	25.930	27.190	25.790	-0.730	-2.738%	843.53万	2.22亿	4.231%
2026-10-05	26.610	25.930	27.190	25.790	-0.730	-2.738%	843.53万	2.22亿	4.231%
2026-10-02	26.610	25.930	27.190	25.790	-0.730	-2.738%	843.53万	2.22亿	4.231%
2026-10-01	26.610	25.930	27.190	25.790	-0.730	-2.738%	843.53万	2.22亿	4.231%
2026-09-30	26.610	25.930	27.190	25.790	-0.730	-2.738%	8.44万	0.00亿	0.000%
2026-09-29	26.290	26.660	26.880	25.370	0.870	3.373%	10.35万	0.00亿	0.000%
2026-09-28	25.320	25.790	26.280	25.090	0.220	0.860%	9.31万	0.00亿	0.000%
2026-09-27	26.300	25.570	26.390	25.400	-0.880	-3.327%	525.19万	1.36亿	2.634%
2026-09-24	26.300	25.570	26.390	25.400	-0.880	-3.327%	5.25万	0.00亿	0.000%
2026-09-23	26.900	26.450	26.990	25.900	-0.630	-2.326%	6.94万	0.00亿	0.000%
2026-09-22	26.370	27.080	27.570	26.010	0.710	2.692%	13.03万	0.00亿	0.000%
2026-09-21	24.400	26.370	26.600	23.880	1.970	8.074%	12.80万	0.00亿	0.000%
2026-09-18	24.350	24.400	25.150	24.100	0.500	2.092%	7.20万	0.00亿	0.000%
2026-09-17	23.890	23.900	25.110	23.690	-0.130	-0.541%	6.11万	0.00亿	0.000%
2026-09-16	23.450	24.030	24.220	23.100	0.480	2.038%	4.27万	0.00亿	0.000%
2026-09-15	24.100	23.550	24.340	23.350	-0.710	-2.927%	4.67万	0.00亿	0.000%
2026-09-14	24.090	24.260	24.690	23.720	-0.160	-0.655%	5.09万	0.00亿	0.000%
2026-09-11	25.300	24.420	25.300	23.800	-1.300	-5.054%	6.69万	0.00亿	0.000%
2026-09-10	26.130	25.720	26.130	25.080	-0.520	-1.982%	8.32万	0.00亿	0.000%
2026-09-09	25.500	26.240	26.760	25.500	0.770	3.023%	10.42万	0.00亿	0.000%
2026-09-08	25.390	25.470	25.760	24.950	0.000	0.000%	7.14万	0.00亿	0.000%
2026-09-07	25.130	25.470	25.950	24.620	0.840	3.410%	6.89万	0.00亿	0.000%
2026-09-04	25.760	24.630	25.950	24.540	-0.880	-3.450%	8.07万	0.00亿	0.000%
2026-09-03	26.310	25.510	26.550	25.100	-0.500	-1.922%	8.27万	0.00亿	0.000%
2026-09-02	25.160	26.010	26.200	24.900	0.500	1.960%	9.53万	0.00亿	0.000%
2026-09-01	25.680	25.510	26.100	24.580	0.010	0.039%	13.35万	0.00亿	0.000%
2026-08-31	23.420	25.500	26.210	23.220	1.670	7.008%	15.41万	0.00亿	0.000%
2026-08-28	23.580	23.830	24.510	23.400	0.250	1.060%	10.60万	0.00亿	0.000%
2026-08-27	23.100	23.580	24.030	22.940	0.510	2.211%	8.67万	0.00亿	0.000%
2026-08-26	23.810	23.070	23.810	22.510	-0.520	-2.204%	6.49万	0.00亿	0.000%
2026-08-25	22.490	23.590	23.660	22.030	0.740	3.239%	7.37万	0.00亿	0.000%
2026-08-24	23.650	22.850	24.000	22.330	-0.380	-1.636%	8.78万	0.00亿	0.000%
2026-08-21	23.220	23.230	23.460	22.220	0.250	1.088%	6.92万	0.00亿	0.000%
2026-08-20	22.990	22.980	23.820	22.400	0.780	3.514%	8.16万	0.00亿	0.000%
2026-08-19	24.100	22.200	24.100	22.010	-2.430	-9.866%	10.39万	0.00亿	0.000%
2026-08-18	24.510	24.630	24.760	23.700	0.280	1.150%	6.82万	0.00亿	0.000%
2026-08-17	24.430	24.350	24.750	23.510	-0.120	-0.490%	8.15万	0.00亿	0.000%
2026-08-14	24.490	24.470	24.800	23.720	0.090	0.369%	8.10万	0.00亿	0.000%
2026-08-13	25.250	24.380	26.490	24.370	-0.770	-3.062%	7.42万	0.00亿	0.000%
2026-08-12	24.190	25.150	25.910	24.190	0.750	3.074%	9.29万	0.00亿	0.000%
2026-08-11	25.020	24.400	25.590	23.940	-0.680	-2.711%	10.25万	0.00亿	0.000%
2026-08-10	25.300	25.080	25.620	24.460	0.330	1.333%	10.21万	0.00亿	0.000%
2026-08-07	23.510	24.750	25.100	23.020	0.880	3.687%	15.54万	0.00亿	0.000%
2026-08-06	21.000	23.870	25.110	20.760	2.730	12.914%	18.60万	0.00亿	0.000%
2026-08-05	18.770	21.140	21.420	18.700	2.440	13.048%	12.85万	0.00亿	0.000%
2026-08-04	17.500	18.700	19.060	17.260	1.350	7.781%	9.71万	0.00亿	0.000%
2026-08-03	18.100	17.350	18.220	17.020	-0.410	-2.309%	7.42万	0.00亿	0.000%
2026-07-31	17.440	17.760	18.830	17.440	1.150	6.924%	11.75万	0.00亿	0.000%
2026-07-30	18.550	16.610	18.780	16.500	-1.930	-10.410%	10.33万	0.00亿	0.000%
2026-07-29	19.310	18.540	19.980	17.700	-1.040	-5.312%	11.74万	0.00亿	0.000%
2026-07-28	20.040	19.580	21.600	19.350	-0.660	-3.261%	12.98万	0.00亿	0.000%
2026-07-27	19.800	20.240	20.280	19.200	0.600	3.055%	7.05万	0.00亿	0.000%
2026-07-24	20.020	19.640	20.560	19.420	-0.680	-3.346%	8.57万	0.00亿	0.000%
2026-07-23	20.660	20.320	21.180	19.980	-0.230	-1.119%	6.30万	0.00亿	0.000%
2026-07-22	21.000	20.550	22.160	20.440	-0.750	-3.521%	10.25万	0.00亿	0.000%
2026-07-21	20.810	21.300	21.550	17.400	0.930	4.566%	16.05万	0.00亿	0.000%
2026-07-20	22.580	20.370	23.990	20.000	-1.770	-7.995%	13.28万	0.00亿	0.000%
2026-07-17	25.700	22.140	25.810	21.080	-3.670	-14.219%	13.99万	0.00亿	0.000%
2026-07-16	27.480	25.810	27.750	25.560	-1.800	-6.519%	8.99万	0.00亿	0.000%
2026-07-15	27.430	27.610	28.600	27.140	0.440	1.619%	7.87万	0.00亿	0.000%
2026-07-14	27.350	27.170	27.580	26.100	-0.160	-0.585%	8.21万	0.00亿	0.000%
2026-07-13	28.200	27.330	28.660	27.000	-0.950	-3.359%	8.47万	0.00亿	0.000%
2026-07-10	29.170	28.280	31.790	28.200	-0.980	-3.349%	14.57万	0.00亿	0.000%
2026-07-09	28.260	29.260	29.410	26.640	1.360	4.875%	12.21万	0.00亿	0.000%
2026-07-08	30.140	27.900	30.310	27.800	-1.650	-5.584%	10.14万	0.00亿	0.000%
2026-07-07	31.320	29.550	31.780	29.400	-1.920	-6.101%	9.71万	0.00亿	0.000%
2026-07-06	32.430	31.470	32.690	30.290	-0.660	-2.054%	19.33万	0.00亿	0.000%
2026-07-03	34.150	32.130	34.600	31.970	-1.890	-5.556%	21.58万	0.00亿	0.000%
2026-07-02	39.000	34.020	40.000	33.410	-5.640	-14.221%	40.97万	0.00亿	0.000%
2026-07-01	38.400	39.660	39.660	36.500	6.610	20.000%	13.50万	0.00亿	0.000%
2026-06-30	28.600	33.050	33.050	27.660	5.510	20.007%	24.25万	0.00亿	0.000%
2026-06-29	29.710	27.540	30.200	27.040	-1.960	-6.644%	12.08万	0.00亿	0.000%
2026-06-26	32.400	29.500	32.550	29.040	-2.690	-8.357%	14.81万	0.00亿	0.000%
2026-06-25	31.730	32.190	32.480	31.190	0.460	1.450%	11.69万	0.00亿	0.000%
2026-06-24	31.400	31.730	31.800	30.200	0.530	1.699%	8.84万	0.00亿	0.000%
2026-06-23	31.270	31.200	32.400	31.000	-0.570	-1.794%	11.33万	0.00亿	0.000%
2026-06-22	30.270	31.770	31.830	29.300	1.630	5.408%	13.84万	0.00亿	0.000%
2026-06-18	30.410	30.140	30.910	29.410	-0.300	-0.986%	13.25万	0.00亿	0.000%
2026-06-17	26.540	30.440	31.500	26.440	3.690	13.794%	21.41万	0.00亿	0.000%
2026-06-16	26.260	26.750	28.130	25.240	0.330	1.249%	11.65万	0.00亿	0.000%
2026-06-15	26.810	26.420	28.200	25.950	-0.030	-0.113%	8.23万	0.00亿	0.000%
2026-06-12	26.780	26.450	27.470	26.090	0.220	0.839%	8.83万	0.00亿	0.000%
2026-06-11	28.230	26.230	28.340	25.610	-1.990	-7.052%	11.67万	0.00亿	0.000%
2026-06-10	29.000	28.220	29.450	27.910	-0.870	-2.991%	6.32万	0.00亿	0.000%
2026-06-09	27.340	29.090	29.500	26.930	1.990	7.343%	9.12万	0.00亿	0.000%
2026-06-08	26.800	27.100	29.200	26.600	-1.390	-4.879%	10.59万	0.00亿	0.000%
2026-06-05	29.000	28.490	29.290	27.850	-0.400	-1.385%	7.86万	0.00亿	0.000%
2026-06-04	28.900	28.890	29.700	28.600	-0.310	-1.062%	7.63万	0.00亿	0.000%
2026-06-03	28.790	29.200	29.760	28.540	0.160	0.551%	10.25万	0.00亿	0.000%
2026-06-02	29.110	29.040	29.600	27.600	-0.560	-1.892%	13.42万	0.00亿	0.000%
2026-06-01	30.150	29.600	31.100	28.660	-0.920	-3.014%	13.54万	0.00亿	0.000%
2026-05-29	32.260	30.520	33.080	30.200	-1.110	-3.509%	9.93万	0.00亿	0.000%
2026-05-28	31.660	31.630	32.870	31.040	0.070	0.222%	8.01万	0.00亿	0.000%
2026-05-27	31.790	31.560	32.310	30.600	-0.230	-0.723%	10.06万	0.00亿	0.000%
2026-05-26	31.690	31.790	32.580	30.450	0.110	0.347%	10.01万	0.00亿	0.000%
2026-05-25	32.480	31.680	33.000	30.600	-0.800	-2.463%	13.69万	0.00亿	0.000%
2026-05-22	32.510	32.480	33.210	30.960	0.570	1.786%	11.75万	0.00亿	0.000%
2026-05-21	33.950	31.910	34.270	31.500	-1.370	-4.117%	15.28万	0.00亿	0.000%
2026-05-20	31.020	33.280	33.770	30.610	2.590	8.439%	17.48万	0.00亿	0.000%
2026-05-19	29.860	30.690	31.460	29.430	0.940	3.160%	11.85万	0.00亿	0.000%
2026-05-18	28.520	29.750	29.940	28.300	1.030	3.586%	9.90万	0.00亿	0.000%
2026-05-15	29.750	28.720	30.500	28.300	-1.030	-3.462%	12.31万	0.00亿	0.000%
2026-05-14	30.190	29.750	30.590	29.200	-0.620	-2.041%	13.30万	0.00亿	0.000%
2026-05-13	28.380	30.370	31.400	28.280	1.360	4.688%	22.97万	0.00亿	0.000%
2026-05-12	30.660	29.010	30.660	27.130	-2.270	-7.257%	28.91万	0.00亿	0.000%
2026-05-11	29.710	31.280	31.930	29.170	1.570	5.284%	28.74万	0.00亿	0.000%
2026-05-08	27.600	29.710	30.670	26.700	2.030	7.334%	26.99万	0.00亿	0.000%
2026-05-07	26.160	27.680	27.830	26.020	1.500	5.730%	15.73万	0.00亿	0.000%
2026-05-06	25.000	26.180	26.560	25.000	1.250	5.014%	15.03万	0.00亿	0.000%
2026-04-30	25.340	24.930	25.340	24.350	0.090	0.362%	11.74万	0.00亿	0.000%
2026-04-29	23.760	24.840	26.600	23.700	0.840	3.500%	22.39万	0.00亿	0.000%
2026-04-28	23.600	24.000	26.250	23.600	0.300	1.266%	21.89万	0.00亿	0.000%
2026-04-27	23.800	23.700	24.340	23.500	-0.460	-1.904%	8.77万	0.00亿	0.000%
2026-04-24	24.410	24.160	24.900	23.830	-0.470	-1.908%	8.98万	0.00亿	0.000%
2026-04-23	25.470	24.630	25.470	24.360	-0.600	-2.378%	10.74万	0.00亿	0.000%
2026-04-22	23.220	25.230	25.750	22.650	1.900	8.144%	18.54万	0.00亿	0.000%
2026-04-21	23.610	23.330	24.500	22.920	-0.980	-4.031%	19.32万	0.00亿	0.000%
2026-04-20	21.410	24.310	25.500	21.410	2.940	13.758%	28.77万	0.00亿	0.000%
2026-04-17	20.640	21.370	21.540	20.520	0.620	2.988%	8.64万	0.00亿	0.000%
2026-04-16	20.560	20.750	20.990	20.350	0.180	0.875%	7.54万	0.00亿	0.000%
2026-04-15	20.530	20.570	21.010	19.950	0.250	1.230%	8.07万	0.00亿	0.000%
2026-04-14	19.520	20.320	20.320	19.420	0.800	4.098%	8.05万	0.00亿	0.000%
2026-04-13	19.700	19.520	19.840	19.330	-0.240	-1.215%	4.01万	0.00亿	0.000%
2026-04-10	20.410	19.760	20.510	19.730	0.000	0.000%	6.37万	0.00亿	0.000%
2026-04-09	20.000	20.050	20.430	19.840	0.000	0.000%	5.88万	0.00亿	0.000%
2026-04-08	19.670	20.070	20.180	19.440	0.000	0.000%	6.32万	0.00亿	0.000%
2026-04-07	19.160	19.280	19.920	19.000	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-03	19.530	19.150	19.870	18.620	0.000	0.000%	5.95万	0.00亿	0.000%
2026-04-02	19.720	19.550	20.380	19.300	0.000	0.000%	5.60万	0.00亿	0.000%
2026-04-01	20.490	19.900	20.800	19.860	0.000	0.000%	5.91万	0.00亿	0.000%