新晨科技（300542）历史行情

以下为新晨科技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	11.920	12.430	12.490	11.580	0.510	4.279%	6.25万	0.00亿	0.000%
2026-10-08	12.180	11.920	12.300	11.870	-0.270	-2.215%	2.74万	0.00亿	0.000%
2026-10-07	12.350	12.190	12.460	12.090	-0.160	-1.296%	272.42万	0.33亿	1.081%
2026-10-06	12.350	12.190	12.460	12.090	-0.160	-1.296%	272.42万	0.33亿	1.081%
2026-10-05	12.350	12.190	12.460	12.090	-0.160	-1.296%	272.42万	0.33亿	1.081%
2026-10-02	12.350	12.190	12.460	12.090	-0.160	-1.296%	272.42万	0.33亿	1.081%
2026-10-01	12.350	12.190	12.460	12.090	-0.160	-1.296%	272.42万	0.33亿	1.081%
2026-09-30	12.350	12.190	12.460	12.090	-0.160	-1.296%	2.72万	0.00亿	0.000%
2026-09-29	12.280	12.350	12.430	12.100	0.130	1.064%	3.08万	0.00亿	0.000%
2026-09-28	12.350	12.220	12.350	11.980	-0.030	-0.245%	3.72万	0.00亿	0.000%
2026-09-27	12.480	12.250	12.500	12.230	-0.190	-1.527%	268.95万	0.33亿	1.067%
2026-09-24	12.480	12.250	12.500	12.230	-0.190	-1.527%	2.69万	0.00亿	0.000%
2026-09-23	12.800	12.440	12.800	12.370	-0.260	-2.047%	4.57万	0.00亿	0.000%
2026-09-22	12.640	12.700	13.040	12.580	0.040	0.316%	7.58万	0.00亿	0.000%
2026-09-21	12.200	12.660	12.690	12.160	0.530	4.369%	7.77万	0.00亿	0.000%
2026-09-18	12.130	12.130	12.280	12.090	0.080	0.664%	3.67万	0.00亿	0.000%
2026-09-17	11.970	12.050	12.090	11.840	0.000	0.000%	3.70万	0.00亿	0.000%
2026-09-16	12.000	12.050	12.150	11.800	0.030	0.250%	4.42万	0.00亿	0.000%
2026-09-15	12.450	12.020	12.520	12.000	-0.190	-1.556%	5.94万	0.00亿	0.000%
2026-09-14	12.180	12.210	12.500	12.100	0.030	0.246%	5.12万	0.00亿	0.000%
2026-09-11	12.440	12.180	12.550	12.060	-0.430	-3.410%	6.02万	0.00亿	0.000%
2026-09-10	12.730	12.610	12.770	12.590	-0.200	-1.561%	4.35万	0.00亿	0.000%
2026-09-09	13.060	12.810	13.060	12.740	-0.250	-1.914%	5.65万	0.00亿	0.000%
2026-09-08	13.120	13.060	13.240	12.970	-0.110	-0.835%	6.38万	0.00亿	0.000%
2026-09-07	13.520	13.170	13.550	13.000	-0.410	-3.019%	12.58万	0.00亿	0.000%
2026-09-04	13.430	13.580	14.090	13.350	0.460	3.506%	21.83万	0.00亿	0.000%
2026-09-03	13.360	13.120	13.540	13.120	-0.310	-2.308%	8.76万	0.00亿	0.000%
2026-09-02	13.180	13.430	13.510	13.100	0.030	0.224%	13.40万	0.00亿	0.000%
2026-09-01	12.790	13.400	13.470	12.720	0.580	4.524%	21.00万	0.00亿	0.000%
2026-08-31	12.610	12.820	12.840	12.500	0.130	1.024%	12.29万	0.00亿	0.000%
2026-08-28	12.960	12.690	13.280	12.660	-0.270	-2.083%	17.08万	0.00亿	0.000%
2026-08-27	12.840	12.960	13.360	12.840	-0.060	-0.461%	22.09万	0.00亿	0.000%
2026-08-26	13.200	13.020	13.360	12.760	-0.930	-6.667%	37.82万	0.00亿	0.000%
2026-08-25	11.920	13.950	14.340	11.910	2.000	16.736%	47.27万	0.00亿	0.000%
2026-08-24	12.000	11.950	12.310	11.880	-0.130	-1.076%	4.14万	0.00亿	0.000%
2026-08-21	11.890	12.080	12.250	11.770	0.230	1.941%	6.39万	0.00亿	0.000%
2026-08-20	11.890	11.850	11.970	11.570	0.270	2.332%	3.99万	0.00亿	0.000%
2026-08-19	12.080	11.580	12.250	11.550	-0.420	-3.500%	5.11万	0.00亿	0.000%
2026-08-18	12.130	12.000	12.260	11.810	-0.130	-1.072%	3.61万	0.00亿	0.000%
2026-08-17	12.080	12.130	12.160	11.890	0.000	0.000%	3.09万	0.00亿	0.000%
2026-08-14	12.140	12.130	12.570	12.050	0.000	0.000%	5.94万	0.00亿	0.000%
2026-08-13	12.540	12.130	12.540	12.130	-0.200	-1.622%	3.49万	0.00亿	0.000%
2026-08-12	12.410	12.330	12.420	12.210	0.050	0.407%	2.93万	0.00亿	0.000%
2026-08-11	12.210	12.280	12.410	12.080	0.080	0.656%	4.60万	0.00亿	0.000%
2026-08-10	12.000	12.200	12.280	11.950	0.140	1.161%	3.90万	0.00亿	0.000%
2026-08-07	12.320	12.060	12.350	11.820	-0.290	-2.348%	5.90万	0.00亿	0.000%
2026-08-06	12.200	12.350	12.660	12.150	0.070	0.570%	6.63万	0.00亿	0.000%
2026-08-05	12.120	12.280	12.370	12.100	0.160	1.320%	5.56万	0.00亿	0.000%
2026-08-04	12.180	12.120	12.300	12.070	0.050	0.414%	4.97万	0.00亿	0.000%
2026-08-03	11.910	12.070	12.130	11.870	0.160	1.343%	5.42万	0.00亿	0.000%
2026-07-31	11.750	11.910	12.100	11.690	0.220	1.882%	7.64万	0.00亿	0.000%
2026-07-30	11.410	11.690	11.950	11.360	0.280	2.454%	9.44万	0.00亿	0.000%
2026-07-29	11.240	11.410	11.500	11.170	0.160	1.422%	6.52万	0.00亿	0.000%
2026-07-28	10.730	11.250	11.320	10.710	0.410	3.782%	7.75万	0.00亿	0.000%
2026-07-27	10.440	10.840	10.860	10.400	0.270	2.554%	4.04万	0.00亿	0.000%
2026-07-24	10.940	10.570	10.940	10.550	-0.470	-4.257%	4.61万	0.00亿	0.000%
2026-07-23	11.110	11.040	11.140	10.820	-0.170	-1.517%	6.55万	0.00亿	0.000%
2026-07-22	11.330	11.210	11.390	11.090	-0.440	-3.777%	11.47万	0.00亿	0.000%
2026-07-21	11.000	11.650	11.990	10.790	0.800	7.373%	15.09万	0.00亿	0.000%
2026-07-20	10.790	10.850	11.250	10.670	0.050	0.463%	4.82万	0.00亿	0.000%
2026-07-17	11.250	10.800	11.350	10.700	-0.390	-3.485%	5.17万	0.00亿	0.000%
2026-07-16	10.910	11.190	11.320	10.730	0.280	2.566%	4.85万	0.00亿	0.000%
2026-07-15	10.540	10.910	11.050	10.540	0.260	2.441%	4.46万	0.00亿	0.000%
2026-07-14	10.560	10.650	10.700	10.330	0.010	0.094%	4.58万	0.00亿	0.000%
2026-07-13	11.140	10.640	11.180	10.600	-0.500	-4.488%	5.70万	0.00亿	0.000%
2026-07-10	10.900	11.140	11.450	10.690	0.250	2.296%	6.63万	0.00亿	0.000%
2026-07-09	10.960	10.890	11.130	10.650	-0.140	-1.269%	4.88万	0.00亿	0.000%
2026-07-08	11.000	11.030	11.130	10.800	0.030	0.273%	3.97万	0.00亿	0.000%
2026-07-07	11.020	11.000	11.200	10.900	-0.040	-0.362%	4.87万	0.00亿	0.000%
2026-07-06	11.390	11.040	11.390	11.000	-0.270	-2.387%	4.45万	0.00亿	0.000%
2026-07-03	11.150	11.310	11.440	11.100	0.240	2.168%	5.03万	0.00亿	0.000%
2026-07-02	11.510	11.070	11.540	11.040	-0.370	-3.234%	5.27万	0.00亿	0.000%
2026-07-01	11.110	11.440	11.620	10.920	0.360	3.249%	6.42万	0.00亿	0.000%
2026-06-30	10.980	11.080	11.290	10.850	0.080	0.727%	4.82万	0.00亿	0.000%
2026-06-29	11.050	11.000	11.200	10.820	-0.120	-1.079%	4.98万	0.00亿	0.000%
2026-06-26	11.530	11.120	11.640	11.060	-0.460	-3.972%	5.58万	0.00亿	0.000%
2026-06-25	11.920	11.580	12.050	11.530	-0.340	-2.852%	5.79万	0.00亿	0.000%
2026-06-24	12.620	11.920	12.620	11.760	-0.660	-5.246%	6.31万	0.00亿	0.000%
2026-06-23	12.510	12.580	12.910	12.400	-0.060	-0.475%	5.99万	0.00亿	0.000%
2026-06-22	12.140	12.640	12.650	11.660	0.500	4.119%	8.21万	0.00亿	0.000%
2026-06-18	12.200	12.140	12.400	12.060	-0.130	-1.059%	3.49万	0.00亿	0.000%
2026-06-17	12.310	12.270	12.480	12.110	-0.130	-1.048%	4.80万	0.00亿	0.000%
2026-06-16	12.490	12.400	12.590	12.220	-0.120	-0.958%	3.96万	0.00亿	0.000%
2026-06-15	12.250	12.520	12.720	12.200	0.350	2.876%	4.89万	0.00亿	0.000%
2026-06-12	12.000	12.170	12.360	11.880	0.320	2.700%	4.70万	0.00亿	0.000%
2026-06-11	12.050	11.850	12.200	11.630	-0.340	-2.789%	4.64万	0.00亿	0.000%
2026-06-10	12.380	12.190	12.600	12.020	-0.320	-2.558%	3.82万	0.00亿	0.000%
2026-06-09	12.470	12.510	12.630	12.230	0.210	1.707%	3.96万	0.00亿	0.000%
2026-06-08	12.520	12.300	12.740	11.990	-0.340	-2.690%	5.43万	0.00亿	0.000%
2026-06-05	12.590	12.640	12.850	12.350	0.050	0.397%	4.93万	0.00亿	0.000%
2026-06-04	12.790	12.590	12.910	12.490	-0.210	-1.641%	3.56万	0.00亿	0.000%
2026-06-03	13.030	12.800	13.060	12.720	-0.240	-1.840%	3.61万	0.00亿	0.000%
2026-06-02	13.320	13.040	13.490	12.880	-0.310	-2.322%	4.00万	0.00亿	0.000%
2026-06-01	12.740	13.350	13.490	12.620	0.450	3.488%	5.72万	0.00亿	0.000%
2026-05-29	13.660	12.900	13.780	12.870	-0.750	-5.495%	5.89万	0.00亿	0.000%
2026-05-28	13.440	13.650	13.720	13.220	0.160	1.186%	4.49万	0.00亿	0.000%
2026-05-27	14.010	13.490	14.100	13.040	-0.610	-4.326%	8.54万	0.00亿	0.000%
2026-05-26	14.410	14.100	14.510	13.850	-0.360	-2.490%	4.72万	0.00亿	0.000%
2026-05-25	14.840	14.460	15.070	14.270	-0.380	-2.561%	5.31万	0.00亿	0.000%
2026-05-22	15.100	14.840	15.280	14.750	-0.190	-1.264%	5.19万	0.00亿	0.000%
2026-05-21	15.650	15.030	15.810	15.010	-0.530	-3.406%	4.49万	0.00亿	0.000%
2026-05-20	15.890	15.560	15.890	15.370	-0.360	-2.261%	4.12万	0.00亿	0.000%
2026-05-19	15.860	15.920	16.060	15.700	0.200	1.272%	3.36万	0.00亿	0.000%
2026-05-18	15.800	15.720	15.860	15.580	-0.100	-0.632%	2.93万	0.00亿	0.000%
2026-05-15	15.810	15.820	16.150	15.690	0.030	0.190%	3.62万	0.00亿	0.000%
2026-05-14	16.450	15.790	16.500	15.780	-0.620	-3.778%	4.92万	0.00亿	0.000%
2026-05-13	16.230	16.410	16.520	15.860	0.190	1.171%	6.87万	0.00亿	0.000%
2026-05-12	15.840	16.220	16.430	15.750	0.350	2.205%	8.97万	0.00亿	0.000%
2026-05-11	15.830	15.870	15.980	15.720	0.070	0.443%	4.48万	0.00亿	0.000%
2026-05-08	15.550	15.800	15.920	15.460	0.170	1.088%	4.85万	0.00亿	0.000%
2026-05-07	15.440	15.630	15.640	15.360	0.210	1.362%	3.91万	0.00亿	0.000%
2026-05-06	15.400	15.420	15.660	15.360	0.150	0.982%	3.79万	0.00亿	0.000%
2026-04-30	15.130	15.270	15.360	15.100	0.140	0.925%	3.16万	0.00亿	0.000%
2026-04-29	15.000	15.130	15.250	14.820	0.020	0.132%	3.04万	0.00亿	0.000%
2026-04-28	15.450	15.110	15.570	15.050	-0.490	-3.141%	3.55万	0.00亿	0.000%
2026-04-27	15.530	15.600	15.760	15.100	0.110	0.710%	3.75万	0.00亿	0.000%
2026-04-24	15.450	15.490	15.640	15.170	0.100	0.650%	3.78万	0.00亿	0.000%
2026-04-23	15.690	15.390	15.760	15.340	-0.300	-1.912%	3.60万	0.00亿	0.000%
2026-04-22	15.700	15.690	15.770	15.510	-0.010	-0.064%	3.44万	0.00亿	0.000%
2026-04-21	16.170	15.700	16.180	15.500	-0.460	-2.847%	5.94万	0.00亿	0.000%
2026-04-20	16.140	16.160	16.200	16.070	0.020	0.124%	3.26万	0.00亿	0.000%
2026-04-17	16.240	16.140	16.320	16.130	-0.140	-0.860%	3.79万	0.00亿	0.000%
2026-04-16	16.210	16.280	16.330	16.120	0.070	0.432%	4.21万	0.00亿	0.000%
2026-04-15	16.360	16.210	16.440	16.090	-0.100	-0.613%	3.92万	0.00亿	0.000%
2026-04-14	16.360	16.310	16.660	16.130	0.060	0.369%	5.36万	0.00亿	0.000%
2026-04-13	16.260	16.250	16.470	16.100	0.000	0.000%	6.99万	0.00亿	0.000%
2026-04-10	16.170	16.680	16.790	16.170	0.000	0.000%	11.20万	0.00亿	0.000%
2026-04-09	16.430	16.170	16.560	16.170	0.000	0.000%	10.58万	0.00亿	0.000%
2026-04-08	16.180	16.950	16.950	16.090	0.000	0.000%	18.56万	0.00亿	0.000%
2026-04-07	15.070	16.690	17.700	15.060	0.000	0.000%	21.85万	0.00亿	0.000%
2026-04-03	15.850	14.820	16.370	14.810	0.000	0.000%	5.56万	0.00亿	0.000%
2026-04-02	15.380	14.950	15.430	14.850	0.000	0.000%	3.29万	0.00亿	0.000%
2026-04-01	15.450	15.430	15.530	15.260	0.000	0.000%	2.55万	0.00亿	0.000%