锐新科技（300828）历史行情

以下为锐新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
2026-10-05	17.710	17.260	18.000	17.250	-0.570	-3.197%	752.96万	1.32亿	7.942%
2026-10-02	17.710	17.260	18.000	17.250	-0.570	-3.197%	752.96万	1.32亿	7.942%
2026-10-01	17.710	17.260	18.000	17.250	-0.570	-3.197%	752.96万	1.32亿	7.942%
2026-09-30	17.710	17.260	18.000	17.250	-0.570	-3.197%	7.53万	0.00亿	0.000%
2026-09-29	17.850	17.830	18.260	17.410	-0.170	-0.944%	12.26万	0.00亿	0.000%
2026-09-28	16.770	18.000	18.300	16.100	1.320	7.914%	13.75万	0.00亿	0.000%
2026-09-27	17.010	16.680	17.170	16.660	-0.320	-1.882%	302.80万	0.51亿	3.194%
2026-09-24	17.010	16.680	17.170	16.660	-0.320	-1.882%	3.03万	0.00亿	0.000%
2026-09-23	17.310	17.000	17.330	16.970	-0.230	-1.335%	3.28万	0.00亿	0.000%
2026-09-22	17.610	17.230	17.620	17.130	-0.300	-1.711%	3.76万	0.00亿	0.000%
2026-09-21	16.920	17.530	18.050	16.840	0.600	3.544%	5.59万	0.00亿	0.000%
2026-09-18	17.000	16.930	17.110	16.740	0.280	1.682%	3.54万	0.00亿	0.000%
2026-09-17	16.610	16.650	16.950	16.540	-0.100	-0.597%	3.07万	0.00亿	0.000%
2026-09-16	16.990	16.750	17.060	16.500	0.090	0.540%	3.39万	0.00亿	0.000%
2026-09-15	17.200	16.660	17.280	16.660	-0.270	-1.595%	3.77万	0.00亿	0.000%
2026-09-14	16.610	16.930	17.160	16.410	0.110	0.654%	4.55万	0.00亿	0.000%
2026-09-11	17.140	16.820	17.830	16.420	-0.540	-3.111%	7.30万	0.00亿	0.000%
2026-09-10	17.710	17.360	17.890	17.260	-0.520	-2.908%	4.58万	0.00亿	0.000%
2026-09-09	18.200	17.880	18.480	17.740	-0.370	-2.027%	5.66万	0.00亿	0.000%
2026-09-08	18.760	18.250	18.870	18.010	-0.610	-3.234%	10.03万	0.00亿	0.000%
2026-09-07	18.460	18.860	19.260	18.090	0.760	4.199%	17.48万	0.00亿	0.000%
2026-09-04	16.760	18.100	18.400	16.670	1.390	8.318%	19.79万	0.00亿	0.000%
2026-09-03	16.520	16.710	16.770	16.100	0.280	1.704%	4.42万	0.00亿	0.000%
2026-09-02	16.730	16.430	16.730	16.270	-0.120	-0.725%	3.05万	0.00亿	0.000%
2026-09-01	16.720	16.550	16.850	16.440	-0.200	-1.194%	4.03万	0.00亿	0.000%
2026-08-31	16.400	16.750	16.870	16.250	0.210	1.270%	3.79万	0.00亿	0.000%
2026-08-28	16.660	16.540	16.800	16.490	-0.220	-1.313%	4.62万	0.00亿	0.000%
2026-08-27	16.910	16.760	17.230	16.670	-0.150	-0.887%	5.63万	0.00亿	0.000%
2026-08-26	17.420	16.910	17.440	16.730	-0.390	-2.254%	5.87万	0.00亿	0.000%
2026-08-25	16.360	17.300	17.530	16.240	0.810	4.912%	8.29万	0.00亿	0.000%
2026-08-24	17.040	16.490	17.100	16.180	-0.480	-2.829%	5.60万	0.00亿	0.000%
2026-08-21	16.630	16.970	17.300	16.490	0.050	0.296%	5.86万	0.00亿	0.000%
2026-08-20	16.680	16.920	17.150	16.280	0.440	2.670%	7.74万	0.00亿	0.000%
2026-08-19	17.350	16.480	17.420	16.410	-1.050	-5.990%	9.26万	0.00亿	0.000%
2026-08-18	18.290	17.530	18.490	17.470	-0.780	-4.260%	15.27万	0.00亿	0.000%
2026-08-17	16.600	18.310	18.520	16.100	1.590	9.510%	23.87万	0.00亿	0.000%
2026-08-14	14.920	16.720	17.510	14.550	1.090	6.974%	26.49万	0.00亿	0.000%
2026-08-13	16.500	15.630	16.500	15.400	-1.070	-6.407%	17.33万	0.00亿	0.000%
2026-08-12	17.410	16.700	17.410	16.320	-0.950	-5.382%	17.09万	0.00亿	0.000%
2026-08-11	16.700	17.650	18.080	16.610	0.300	1.729%	16.66万	0.00亿	0.000%
2026-08-10	15.380	17.350	17.700	15.380	1.840	11.863%	17.22万	0.00亿	0.000%
2026-08-07	15.380	15.510	15.550	15.070	0.150	0.977%	3.54万	0.00亿	0.000%
2026-08-06	15.300	15.360	15.450	15.030	0.100	0.655%	4.22万	0.00亿	0.000%
2026-08-05	14.960	15.260	15.380	14.920	0.230	1.530%	3.52万	0.00亿	0.000%
2026-08-04	14.860	15.030	15.140	14.760	0.270	1.829%	4.63万	0.00亿	0.000%
2026-08-03	14.620	14.760	14.790	14.520	0.140	0.958%	2.96万	0.00亿	0.000%
2026-07-31	14.420	14.620	14.880	14.210	0.640	4.578%	3.88万	0.00亿	0.000%
2026-07-30	14.390	13.980	14.540	13.720	-0.480	-3.320%	3.85万	0.00亿	0.000%
2026-07-29	14.380	14.460	14.700	14.040	0.180	1.261%	3.77万	0.00亿	0.000%
2026-07-28	14.350	14.280	14.740	14.150	-0.090	-0.626%	3.05万	0.00亿	0.000%
2026-07-27	13.790	14.370	14.370	13.620	0.680	4.967%	3.36万	0.00亿	0.000%
2026-07-24	13.760	13.690	13.860	13.470	-0.130	-0.941%	2.75万	0.00亿	0.000%
2026-07-23	13.520	13.820	13.870	13.520	0.140	1.023%	2.78万	0.00亿	0.000%
2026-07-22	13.880	13.680	14.170	13.510	-0.300	-2.146%	3.99万	0.00亿	0.000%
2026-07-21	13.590	13.980	14.030	12.250	0.480	3.556%	7.32万	0.00亿	0.000%
2026-07-20	14.740	13.500	15.010	13.150	-1.090	-7.471%	6.23万	0.00亿	0.000%
2026-07-17	15.820	14.590	15.830	14.490	-1.210	-7.658%	4.85万	0.00亿	0.000%
2026-07-16	15.680	15.800	16.180	15.550	-0.170	-1.064%	3.05万	0.00亿	0.000%
2026-07-15	16.230	15.970	16.490	15.930	-0.230	-1.420%	2.97万	0.00亿	0.000%
2026-07-14	16.070	16.200	16.250	15.500	0.360	2.273%	3.76万	0.00亿	0.000%
2026-07-13	17.400	15.840	17.400	15.790	-1.540	-8.861%	4.76万	0.00亿	0.000%
2026-07-10	17.330	17.380	17.930	17.290	0.050	0.289%	4.35万	0.00亿	0.000%
2026-07-09	17.160	17.330	17.570	16.410	0.180	1.050%	4.41万	0.00亿	0.000%
2026-07-08	17.680	17.150	17.800	16.820	-0.430	-2.446%	4.11万	0.00亿	0.000%
2026-07-07	18.150	17.580	18.600	17.500	-0.700	-3.829%	5.07万	0.00亿	0.000%
2026-07-06	19.490	18.280	19.500	18.280	-1.180	-6.064%	5.97万	0.00亿	0.000%
2026-07-03	19.600	19.460	19.970	19.390	-0.210	-1.068%	5.19万	0.00亿	0.000%
2026-07-02	20.200	19.670	20.640	19.610	-0.650	-3.199%	6.54万	0.00亿	0.000%
2026-07-01	20.770	20.320	21.260	19.860	0.130	0.644%	8.71万	0.00亿	0.000%
2026-06-30	20.600	20.190	21.450	20.020	-0.110	-0.542%	10.22万	0.00亿	0.000%
2026-06-29	18.640	20.300	20.980	17.800	1.700	9.140%	10.75万	0.00亿	0.000%
2026-06-26	19.250	18.600	19.250	18.400	-0.760	-3.926%	5.15万	0.00亿	0.000%
2026-06-25	20.290	19.360	20.320	19.150	-0.930	-4.584%	6.54万	0.00亿	0.000%
2026-06-24	20.420	20.290	20.620	19.870	-0.360	-1.743%	6.07万	0.00亿	0.000%
2026-06-23	20.950	20.650	21.550	20.470	-0.210	-1.007%	8.06万	0.00亿	0.000%
2026-06-22	21.600	20.860	21.990	20.500	-0.760	-3.515%	10.66万	0.00亿	0.000%
2026-06-18	19.850	21.620	21.780	19.640	1.770	8.917%	13.12万	0.00亿	0.000%
2026-06-17	20.330	19.850	21.320	19.520	-0.941	-4.526%	11.43万	0.00亿	0.000%
2026-06-16	18.821	20.791	21.021	18.701	2.180	11.714%	11.38万	0.00亿	0.000%
2026-06-15	18.311	18.611	18.661	18.091	0.570	3.159%	4.56万	0.00亿	0.000%
2026-06-12	18.261	18.041	18.491	17.881	0.100	0.557%	5.49万	0.00亿	0.000%
2026-06-11	18.371	17.941	18.701	17.731	-0.810	-4.320%	8.28万	0.00亿	0.000%
2026-06-10	18.401	18.751	20.321	18.391	0.030	0.160%	11.49万	0.00亿	0.000%
2026-06-09	20.381	18.721	20.491	18.191	0.020	0.107%	9.82万	0.00亿	0.000%
2026-06-08	19.141	18.701	19.741	18.541	-0.970	-4.931%	5.13万	0.00亿	0.000%
2026-06-05	19.451	19.671	19.841	18.851	0.100	0.511%	4.50万	0.00亿	0.000%
2026-06-04	19.341	19.571	19.731	19.201	0.040	0.205%	3.03万	0.00亿	0.000%
2026-06-03	19.281	19.531	19.861	19.061	0.230	1.192%	4.63万	0.00亿	0.000%
2026-06-02	19.601	19.301	20.001	18.981	-0.050	-0.258%	4.33万	0.00亿	0.000%
2026-06-01	18.541	19.351	19.541	18.541	0.630	3.365%	4.71万	0.00亿	0.000%
2026-05-29	19.841	18.721	19.891	18.631	-1.070	-5.406%	4.84万	0.00亿	0.000%
2026-05-28	19.591	19.791	20.191	18.941	0.230	1.176%	5.25万	0.00亿	0.000%
2026-05-27	20.071	19.561	20.441	19.371	-0.560	-2.783%	4.46万	0.00亿	0.000%
2026-05-26	20.671	20.121	21.161	19.821	-0.520	-2.519%	5.27万	0.00亿	0.000%
2026-05-25	21.321	20.641	21.421	20.121	-0.590	-2.779%	6.38万	0.00亿	0.000%
2026-05-22	20.341	21.231	21.821	19.911	1.340	6.737%	7.39万	0.00亿	0.000%
2026-05-21	21.331	19.891	21.411	17.051	-1.440	-6.751%	9.41万	0.00亿	0.000%
2026-05-20	21.631	21.331	22.071	20.611	-0.310	-1.432%	8.82万	0.00亿	0.000%
2026-05-19	20.591	21.641	21.791	20.541	0.310	1.453%	12.15万	0.00亿	0.000%
2026-05-18	23.941	21.331	26.091	21.041	-4.800	-18.369%	21.70万	0.00亿	0.000%
2026-05-15	26.481	26.131	26.921	25.811	-0.210	-0.797%	10.73万	0.00亿	0.000%
2026-05-14	23.951	26.341	26.941	23.951	0.360	1.386%	15.28万	0.00亿	0.000%
2026-05-13	26.531	25.981	27.531	25.751	0.460	1.802%	14.33万	0.00亿	0.000%
2026-05-12	26.301	25.521	26.301	24.851	-0.780	-2.966%	10.51万	0.00亿	0.000%
2026-05-11	25.451	26.301	28.141	25.451	1.560	6.305%	17.95万	0.00亿	0.000%
2026-05-08	23.381	24.741	24.901	23.291	1.460	6.271%	15.12万	0.00亿	0.000%
2026-05-07	22.081	23.281	23.621	22.041	1.420	6.496%	16.04万	0.00亿	0.000%
2026-05-06	21.771	21.861	22.021	21.551	0.300	1.391%	4.90万	0.00亿	0.000%
2026-04-30	22.111	21.561	22.311	21.381	-0.440	-2.000%	5.40万	0.00亿	0.000%
2026-04-29	21.701	22.001	22.191	21.471	0.210	0.964%	4.89万	0.00亿	0.000%
2026-04-28	21.811	21.791	22.141	21.441	-0.190	-0.864%	4.52万	0.00亿	0.000%
2026-04-27	21.661	21.981	22.071	21.201	0.450	2.090%	5.54万	0.00亿	0.000%
2026-04-24	21.801	21.531	21.971	21.361	-0.460	-2.092%	6.20万	0.00亿	0.000%
2026-04-23	22.441	21.991	23.331	21.801	-0.560	-2.483%	8.78万	0.00亿	0.000%
2026-04-22	22.841	22.551	22.871	22.241	-0.390	-1.700%	9.17万	0.00亿	0.000%
2026-04-21	22.041	22.941	23.141	21.751	0.970	4.415%	14.58万	0.00亿	0.000%
2026-04-20	21.641	21.971	22.391	21.531	0.410	1.902%	7.86万	0.00亿	0.000%
2026-04-17	21.531	21.561	21.931	21.401	-0.070	-0.324%	4.69万	0.00亿	0.000%
2026-04-16	21.801	21.631	21.941	21.461	-0.180	-0.825%	6.18万	0.00亿	0.000%
2026-04-15	22.081	21.811	22.531	21.741	-0.360	-1.624%	8.94万	0.00亿	0.000%
2026-04-14	22.051	22.171	22.491	21.801	-0.200	-0.894%	11.51万	0.00亿	0.000%
2026-04-13	21.951	22.371	22.441	21.401	0.900	4.192%	13.29万	0.00亿	0.000%
2026-04-10	20.981	21.471	21.761	20.761	0.670	3.221%	8.82万	0.00亿	0.000%
2026-04-09	20.981	20.801	20.981	20.441	-0.310	-1.468%	5.06万	0.00亿	0.000%
2026-04-08	20.111	21.111	21.111	20.101	1.490	7.594%	7.23万	0.00亿	0.000%
2026-04-07	19.881	19.621	19.941	19.451	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-03	20.021	19.721	20.321	19.691	0.000	0.000%	3.88万	0.00亿	0.000%
2026-04-02	20.241	20.091	20.481	19.951	0.000	0.000%	4.79万	0.00亿	0.000%
2026-04-01	20.241	20.281	20.771	20.101	0.000	0.000%	6.19万	0.00亿	0.000%