新产业（300832）历史行情

以下为新产业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	49.710	50.370	50.990	49.320	0.800	1.614%	421.69万	2.13亿	0.617%
2026-10-02	49.710	50.370	50.990	49.320	0.800	1.614%	421.69万	2.13亿	0.617%
2026-10-01	49.710	50.370	50.990	49.320	0.800	1.614%	421.69万	2.13亿	0.617%
2026-09-30	49.710	50.370	50.990	49.320	0.800	1.614%	4.22万	0.00亿	0.000%
2026-09-29	49.390	49.570	49.880	49.100	-0.040	-0.081%	4.08万	0.00亿	0.000%
2026-09-28	47.830	49.610	49.900	47.730	1.880	3.939%	4.65万	0.00亿	0.000%
2026-09-27	48.730	47.730	48.920	47.490	-1.190	-2.433%	298.32万	1.43亿	0.437%
2026-09-24	48.730	47.730	48.920	47.490	-1.190	-2.433%	2.98万	0.00亿	0.000%
2026-09-23	49.180	48.920	49.690	48.850	-0.550	-1.112%	2.90万	0.00亿	0.000%
2026-09-22	48.880	49.470	49.570	48.660	0.420	0.856%	2.73万	0.00亿	0.000%
2026-09-21	49.090	49.050	49.220	48.340	0.110	0.225%	3.62万	0.00亿	0.000%
2026-09-18	49.140	48.940	49.690	48.800	-0.140	-0.285%	3.69万	0.00亿	0.000%
2026-09-17	48.850	49.080	49.600	48.530	0.110	0.225%	2.65万	0.00亿	0.000%
2026-09-16	48.800	48.970	49.380	48.460	0.020	0.041%	3.93万	0.00亿	0.000%
2026-09-15	48.340	48.950	49.370	48.170	0.410	0.845%	3.32万	0.00亿	0.000%
2026-09-14	48.030	48.540	48.800	47.820	0.360	0.747%	5.23万	0.00亿	0.000%
2026-09-11	48.150	48.180	48.630	47.510	0.000	0.000%	5.89万	0.00亿	0.000%
2026-09-10	49.000	48.180	49.280	47.930	-0.960	-1.954%	4.39万	0.00亿	0.000%
2026-09-09	49.570	49.140	49.850	48.910	-0.710	-1.424%	2.87万	0.00亿	0.000%
2026-09-08	51.000	49.850	51.090	49.080	-1.080	-2.121%	4.39万	0.00亿	0.000%
2026-09-07	51.350	50.930	51.980	50.800	-0.570	-1.107%	4.16万	0.00亿	0.000%
2026-09-04	50.320	51.500	52.000	50.150	1.180	2.345%	6.76万	0.00亿	0.000%
2026-09-03	50.350	50.320	50.980	50.000	-0.330	-0.652%	3.18万	0.00亿	0.000%
2026-09-02	50.500	50.650	51.320	50.330	-0.050	-0.099%	4.21万	0.00亿	0.000%
2026-09-01	49.990	50.700	51.280	49.520	0.770	1.542%	5.28万	0.00亿	0.000%
2026-08-31	51.900	49.930	52.680	49.450	-2.230	-4.275%	7.96万	0.00亿	0.000%
2026-08-28	50.880	52.160	52.480	50.510	1.380	2.718%	7.36万	0.00亿	0.000%
2026-08-27	51.660	50.780	52.000	50.330	-0.770	-1.494%	5.03万	0.00亿	0.000%
2026-08-26	51.440	51.550	52.860	51.110	0.140	0.272%	4.92万	0.00亿	0.000%
2026-08-25	51.300	51.410	52.220	50.810	-0.060	-0.117%	5.16万	0.00亿	0.000%
2026-08-24	51.360	51.470	52.850	50.830	-0.400	-0.771%	7.55万	0.00亿	0.000%
2026-08-21	53.700	51.870	54.050	51.700	-2.700	-4.948%	9.81万	0.00亿	0.000%
2026-08-20	54.180	54.570	54.980	53.440	0.910	1.696%	10.67万	0.00亿	0.000%
2026-08-19	53.100	53.660	54.680	52.280	0.210	0.393%	12.16万	0.00亿	0.000%
2026-08-18	51.400	53.450	53.820	50.850	2.000	3.887%	11.40万	0.00亿	0.000%
2026-08-17	52.530	51.450	53.160	50.030	0.210	0.410%	10.09万	0.00亿	0.000%
2026-08-14	51.500	51.240	53.920	50.010	1.600	3.223%	19.32万	0.00亿	0.000%
2026-08-13	47.690	49.640	50.230	47.510	1.630	3.395%	8.77万	0.00亿	0.000%
2026-08-12	47.900	48.010	48.650	47.530	-0.300	-0.621%	5.24万	0.00亿	0.000%
2026-08-11	49.020	48.310	50.250	47.810	-0.710	-1.448%	10.19万	0.00亿	0.000%
2026-08-10	48.190	49.020	50.500	48.010	0.730	1.512%	11.51万	0.00亿	0.000%
2026-08-07	46.500	48.290	48.340	46.250	1.350	2.876%	7.97万	0.00亿	0.000%
2026-08-06	46.780	46.940	47.500	46.570	0.390	0.838%	4.13万	0.00亿	0.000%
2026-08-05	46.900	46.550	47.360	46.030	-0.340	-0.725%	7.67万	0.00亿	0.000%
2026-08-04	47.890	46.890	48.490	46.660	-1.060	-2.211%	5.76万	0.00亿	0.000%
2026-08-03	47.700	47.950	48.520	47.520	0.080	0.167%	6.28万	0.00亿	0.000%
2026-07-31	47.290	47.870	48.700	47.170	-0.880	-1.805%	5.20万	0.00亿	0.000%
2026-07-30	47.680	48.750	49.590	47.680	0.960	2.009%	5.91万	0.00亿	0.000%
2026-07-29	47.920	47.790	48.870	47.400	0.150	0.315%	5.66万	0.00亿	0.000%
2026-07-28	46.880	47.640	47.990	46.720	0.670	1.426%	4.72万	0.00亿	0.000%
2026-07-27	47.940	46.970	48.320	46.420	-1.350	-2.794%	7.72万	0.00亿	0.000%
2026-07-24	47.680	48.320	48.600	47.010	0.660	1.385%	6.67万	0.00亿	0.000%
2026-07-23	47.830	47.660	48.920	47.400	-0.770	-1.590%	6.61万	0.00亿	0.000%
2026-07-22	45.800	48.430	49.600	45.220	2.540	5.535%	14.53万	0.00亿	0.000%
2026-07-21	46.440	45.890	48.120	45.540	-0.820	-1.756%	9.81万	0.00亿	0.000%
2026-07-20	45.250	46.710	46.900	44.690	1.550	3.432%	10.59万	0.00亿	0.000%
2026-07-17	45.060	45.160	46.260	44.510	0.160	0.356%	8.77万	0.00亿	0.000%
2026-07-16	43.500	45.000	45.520	43.400	1.070	2.436%	7.76万	0.00亿	0.000%
2026-07-15	43.550	43.930	44.500	42.690	0.380	0.873%	6.33万	0.00亿	0.000%
2026-07-14	44.220	43.550	44.500	43.200	-0.670	-1.515%	8.65万	0.00亿	0.000%
2026-07-13	43.180	44.220	44.310	42.660	0.640	1.469%	8.28万	0.00亿	0.000%
2026-07-10	41.730	43.580	43.920	40.590	1.570	3.737%	9.00万	0.00亿	0.000%
2026-07-09	41.360	42.010	42.800	40.880	0.730	1.768%	7.30万	0.00亿	0.000%
2026-07-08	39.510	41.280	41.710	39.500	1.830	4.639%	11.10万	0.00亿	0.000%
2026-07-07	38.190	39.450	40.810	37.500	-1.520	-3.710%	20.49万	0.00亿	0.000%
2026-07-06	44.300	40.970	44.300	40.890	-3.330	-7.517%	13.29万	0.00亿	0.000%
2026-07-03	44.670	44.300	45.130	43.420	0.100	0.226%	8.36万	0.00亿	0.000%
2026-07-02	43.810	44.200	44.770	43.450	0.390	0.890%	9.19万	0.00亿	0.000%
2026-07-01	41.900	43.810	44.300	41.450	1.810	4.310%	10.76万	0.00亿	0.000%
2026-06-30	43.090	42.000	43.090	41.350	-1.000	-2.326%	8.19万	0.00亿	0.000%
2026-06-29	42.210	43.000	44.840	41.010	0.610	1.439%	12.21万	0.00亿	0.000%
2026-06-26	42.160	42.390	42.940	41.600	-0.190	-0.446%	5.34万	0.00亿	0.000%
2026-06-25	41.390	42.580	43.130	40.800	0.880	2.110%	7.02万	0.00亿	0.000%
2026-06-24	42.580	41.700	43.620	41.520	-0.990	-2.319%	6.74万	0.00亿	0.000%
2026-06-23	42.740	42.690	43.190	42.170	0.190	0.447%	6.18万	0.00亿	0.000%
2026-06-22	41.710	42.500	43.280	40.500	0.500	1.190%	8.21万	0.00亿	0.000%
2026-06-18	42.940	42.000	43.090	41.710	-0.700	-1.639%	7.32万	0.00亿	0.000%
2026-06-17	43.200	42.700	43.480	42.430	-0.470	-1.089%	2.98万	0.00亿	0.000%
2026-06-16	43.550	43.170	43.650	42.900	-0.490	-1.122%	3.98万	0.00亿	0.000%
2026-06-15	43.410	43.660	43.860	42.770	0.080	0.184%	5.14万	0.00亿	0.000%
2026-06-12	43.760	43.580	44.190	42.800	-0.170	-0.389%	5.06万	0.00亿	0.000%
2026-06-11	42.040	43.750	43.760	41.840	1.420	3.355%	7.59万	0.00亿	0.000%
2026-06-10	43.400	42.330	44.000	42.000	-1.070	-2.465%	6.25万	0.00亿	0.000%
2026-06-09	44.710	43.400	44.710	43.200	-1.330	-2.973%	3.82万	0.00亿	0.000%
2026-06-08	43.940	44.730	45.050	43.780	0.250	0.562%	5.03万	0.00亿	0.000%
2026-06-05	43.950	44.480	44.810	43.370	0.990	2.276%	4.25万	0.00亿	0.000%
2026-06-04	44.400	43.490	44.560	43.080	-1.010	-2.270%	4.54万	0.00亿	0.000%
2026-06-03	44.960	44.500	45.130	44.100	-0.670	-1.483%	4.51万	0.00亿	0.000%
2026-06-02	46.160	45.170	46.530	44.470	-1.400	-3.006%	6.18万	0.00亿	0.000%
2026-06-01	46.740	46.570	46.800	45.780	-0.170	-0.364%	4.81万	0.00亿	0.000%
2026-05-29	47.000	46.740	48.860	46.720	-0.460	-0.975%	7.11万	0.00亿	0.000%
2026-05-28	47.250	47.200	48.090	46.510	-0.400	-0.840%	5.01万	0.00亿	0.000%
2026-05-27	46.080	47.600	47.890	45.640	1.077	2.315%	6.84万	0.00亿	0.000%
2026-05-26	46.073	46.523	47.383	45.703	0.520	1.130%	5.14万	0.00亿	0.000%
2026-05-25	46.623	46.003	47.003	44.753	-0.630	-1.351%	7.88万	0.00亿	0.000%
2026-05-22	47.963	46.633	48.183	46.303	-1.710	-3.537%	6.55万	0.00亿	0.000%
2026-05-21	47.823	48.343	49.523	47.823	0.200	0.415%	7.13万	0.00亿	0.000%
2026-05-20	49.143	48.143	49.763	47.613	-1.120	-2.274%	6.42万	0.00亿	0.000%
2026-05-19	47.813	49.263	49.413	47.803	1.190	2.475%	6.65万	0.00亿	0.000%
2026-05-18	49.243	48.073	49.243	47.783	-1.880	-3.764%	8.54万	0.00亿	0.000%
2026-05-15	46.893	49.953	50.243	46.893	2.720	5.759%	10.45万	0.00亿	0.000%
2026-05-14	48.603	47.233	49.013	47.043	-1.750	-3.573%	5.80万	0.00亿	0.000%
2026-05-13	48.653	48.983	50.073	48.123	0.620	1.282%	8.27万	0.00亿	0.000%
2026-05-12	47.893	48.363	49.043	47.323	0.200	0.415%	8.05万	0.00亿	0.000%
2026-05-11	46.233	48.163	48.283	45.403	1.930	4.175%	9.49万	0.00亿	0.000%
2026-05-08	46.003	46.233	47.203	45.923	0.230	0.500%	4.81万	0.00亿	0.000%
2026-05-07	45.813	46.003	46.883	45.793	0.190	0.415%	5.56万	0.00亿	0.000%
2026-05-06	47.083	45.813	47.303	44.963	-1.240	-2.635%	8.83万	0.00亿	0.000%
2026-04-30	46.833	47.053	48.333	46.483	-0.140	-0.297%	4.73万	0.00亿	0.000%
2026-04-29	48.213	47.193	48.403	46.913	-1.340	-2.761%	7.11万	0.00亿	0.000%
2026-04-28	46.773	48.533	48.893	46.773	3.110	6.847%	10.11万	0.00亿	0.000%
2026-04-27	45.973	45.423	46.323	45.273	-0.900	-1.943%	4.00万	0.00亿	0.000%
2026-04-24	45.573	46.323	47.963	45.323	0.750	1.646%	8.30万	0.00亿	0.000%
2026-04-23	44.483	45.573	46.183	44.383	1.070	2.404%	7.77万	0.00亿	0.000%
2026-04-22	43.413	44.503	45.283	43.353	0.880	2.017%	6.21万	0.00亿	0.000%
2026-04-21	44.283	43.623	45.023	43.473	-0.510	-1.156%	4.34万	0.00亿	0.000%
2026-04-20	44.173	44.133	44.573	43.873	-0.120	-0.271%	3.22万	0.00亿	0.000%
2026-04-17	44.963	44.253	45.063	43.783	-0.890	-1.972%	5.25万	0.00亿	0.000%
2026-04-16	45.053	45.143	45.803	44.633	0.380	0.849%	4.87万	0.00亿	0.000%
2026-04-15	45.433	44.763	45.773	44.703	-0.630	-1.388%	5.81万	0.00亿	0.000%
2026-04-14	44.093	45.393	45.933	42.653	1.300	2.948%	11.56万	0.00亿	0.000%
2026-04-13	44.993	44.093	45.213	44.043	-1.110	-2.456%	3.52万	0.00亿	0.000%
2026-04-10	45.303	45.203	45.653	44.803	0.040	0.089%	3.74万	0.00亿	0.000%
2026-04-09	46.443	45.163	46.443	44.793	-1.540	-3.297%	3.58万	0.00亿	0.000%
2026-04-08	46.173	46.703	46.893	45.873	1.220	2.682%	3.88万	0.00亿	0.000%
2026-04-07	45.803	45.483	45.983	45.303	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-03	47.473	45.863	47.773	44.513	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-02	48.483	47.783	48.713	47.593	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-01	48.443	48.643	48.963	48.103	0.000	0.000%	2.91万	0.00亿	0.000%