新莱福（301323）历史行情

以下为新莱福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
2026-10-06	73.150	72.340	74.740	71.380	-0.500	-0.686%	99.68万	0.73亿	1.454%
2026-10-05	73.150	72.340	74.740	71.380	-0.500	-0.686%	99.68万	0.73亿	1.454%
2026-10-02	73.150	72.340	74.740	71.380	-0.500	-0.686%	99.68万	0.73亿	1.454%
2026-10-01	73.150	72.340	74.740	71.380	-0.500	-0.686%	99.68万	0.73亿	1.454%
2026-09-30	73.150	72.340	74.740	71.380	-0.500	-0.686%	1.00万	0.00亿	0.000%
2026-09-29	74.300	72.840	74.490	72.820	-1.140	-1.541%	0.86万	0.00亿	0.000%
2026-09-28	77.420	73.980	77.420	73.190	-3.600	-4.640%	1.56万	0.00亿	0.000%
2026-09-27	79.420	77.580	80.700	77.450	-2.200	-2.758%	172.13万	1.35亿	2.511%
2026-09-24	79.420	77.580	80.700	77.450	-2.200	-2.758%	1.72万	0.00亿	0.000%
2026-09-23	78.000	79.780	80.970	77.130	2.690	3.489%	1.73万	0.00亿	0.000%
2026-09-22	77.410	77.090	77.980	76.300	0.690	0.903%	1.00万	0.00亿	0.000%
2026-09-21	76.500	76.400	77.500	75.840	0.240	0.315%	1.11万	0.00亿	0.000%
2026-09-18	76.980	76.160	77.650	75.750	-0.450	-0.587%	1.25万	0.00亿	0.000%
2026-09-17	77.000	76.610	78.500	76.000	-0.470	-0.610%	1.34万	0.00亿	0.000%
2026-09-16	75.920	77.080	77.770	74.210	1.450	1.917%	2.02万	0.00亿	0.000%
2026-09-15	72.470	75.630	78.300	72.300	2.800	3.845%	2.61万	0.00亿	0.000%
2026-09-14	67.640	72.830	73.220	66.470	5.060	7.466%	2.26万	0.00亿	0.000%
2026-09-11	66.280	67.770	68.450	64.070	0.570	0.848%	1.42万	0.00亿	0.000%
2026-09-10	68.000	67.200	68.330	67.140	-1.480	-2.155%	0.64万	0.00亿	0.000%
2026-09-09	68.700	68.680	70.440	67.500	-0.020	-0.029%	1.28万	0.00亿	0.000%
2026-09-08	69.960	68.700	70.250	68.410	-1.250	-1.787%	0.97万	0.00亿	0.000%
2026-09-07	68.310	69.950	70.470	67.000	2.570	3.814%	1.07万	0.00亿	0.000%
2026-09-04	70.330	67.380	72.110	67.140	-1.440	-2.092%	1.28万	0.00亿	0.000%
2026-09-03	68.600	68.820	71.500	67.890	0.250	0.365%	1.17万	0.00亿	0.000%
2026-09-02	67.100	68.570	69.290	66.000	1.270	1.887%	1.48万	0.00亿	0.000%
2026-09-01	70.450	67.300	70.700	66.700	-3.500	-4.944%	1.45万	0.00亿	0.000%
2026-08-31	67.920	70.800	72.410	67.440	2.320	3.388%	1.41万	0.00亿	0.000%
2026-08-28	69.150	68.480	70.500	68.300	-0.820	-1.183%	0.74万	0.00亿	0.000%
2026-08-27	67.000	69.300	70.130	66.680	1.960	2.911%	0.88万	0.00亿	0.000%
2026-08-26	68.010	67.340	68.800	66.500	-0.660	-0.971%	0.93万	0.00亿	0.000%
2026-08-25	68.180	68.000	69.880	66.620	-1.000	-1.449%	1.38万	0.00亿	0.000%
2026-08-24	72.980	69.000	73.450	67.520	-3.980	-5.454%	1.66万	0.00亿	0.000%
2026-08-21	70.000	72.980	74.600	70.000	2.890	4.123%	1.81万	0.00亿	0.000%
2026-08-20	71.500	70.090	71.550	69.040	-0.210	-0.299%	1.30万	0.00亿	0.000%
2026-08-19	74.620	70.300	74.910	69.610	-5.700	-7.500%	1.78万	0.00亿	0.000%
2026-08-18	77.250	76.000	78.650	75.000	-1.840	-2.364%	1.34万	0.00亿	0.000%
2026-08-17	76.520	77.840	77.990	75.900	1.310	1.712%	1.24万	0.00亿	0.000%
2026-08-14	73.000	76.530	76.800	73.000	2.880	3.910%	1.82万	0.00亿	0.000%
2026-08-13	75.730	73.650	76.970	73.600	-1.920	-2.541%	1.07万	0.00亿	0.000%
2026-08-12	75.100	75.570	75.990	74.670	0.470	0.626%	0.95万	0.00亿	0.000%
2026-08-11	75.290	75.100	76.800	73.830	-0.940	-1.236%	1.13万	0.00亿	0.000%
2026-08-10	76.240	76.040	77.330	75.150	-0.960	-1.247%	1.42万	0.00亿	0.000%
2026-08-07	76.500	77.000	77.360	74.690	0.700	0.917%	1.75万	0.00亿	0.000%
2026-08-06	73.610	76.300	77.500	72.610	2.420	3.276%	2.41万	0.00亿	0.000%
2026-08-05	70.520	73.880	75.820	69.780	3.790	5.407%	2.26万	0.00亿	0.000%
2026-08-04	66.590	70.090	71.210	66.220	4.650	7.106%	2.13万	0.00亿	0.000%
2026-08-03	69.000	65.440	70.310	64.870	-3.820	-5.515%	2.00万	0.00亿	0.000%
2026-07-31	71.000	69.260	74.580	69.040	1.100	1.614%	2.06万	0.00亿	0.000%
2026-07-30	70.070	68.160	71.740	65.800	-2.640	-3.729%	2.03万	0.00亿	0.000%
2026-07-29	73.040	70.800	73.040	70.020	-1.530	-2.115%	1.47万	0.00亿	0.000%
2026-07-28	73.500	72.330	75.410	71.220	-2.750	-3.663%	1.63万	0.00亿	0.000%
2026-07-27	74.000	75.080	75.470	71.000	0.950	1.282%	1.83万	0.00亿	0.000%
2026-07-24	73.140	74.130	75.990	71.760	0.130	0.176%	2.27万	0.00亿	0.000%
2026-07-23	71.200	74.000	74.800	70.010	5.120	7.433%	2.68万	0.00亿	0.000%
2026-07-22	68.430	68.880	72.720	67.150	1.050	1.548%	2.59万	0.00亿	0.000%
2026-07-21	63.070	67.830	68.430	58.010	6.740	11.033%	3.26万	0.00亿	0.000%
2026-07-20	68.430	61.090	70.300	59.110	-6.000	-8.943%	2.65万	0.00亿	0.000%
2026-07-17	74.490	67.090	74.490	66.870	-6.110	-8.347%	1.93万	0.00亿	0.000%
2026-07-16	74.420	73.200	76.590	72.010	-2.660	-3.506%	1.81万	0.00亿	0.000%
2026-07-15	76.350	75.860	83.360	73.890	0.175	0.231%	2.38万	0.00亿	0.000%
2026-07-14	73.605	75.685	76.705	72.205	2.080	2.826%	1.62万	0.00亿	0.000%
2026-07-13	79.605	73.605	80.595	73.155	-6.800	-8.457%	2.05万	0.00亿	0.000%
2026-07-10	81.685	80.405	84.175	78.605	-2.100	-2.545%	2.87万	0.00亿	0.000%
2026-07-09	72.775	82.505	82.905	72.775	10.260	14.202%	4.60万	0.00亿	0.000%
2026-07-08	74.295	72.245	75.085	71.415	-2.040	-2.746%	1.35万	0.00亿	0.000%
2026-07-07	73.395	74.285	77.465	72.895	0.720	0.979%	2.07万	0.00亿	0.000%
2026-07-06	77.255	73.565	78.605	73.475	-3.700	-4.789%	2.12万	0.00亿	0.000%
2026-07-03	80.765	77.265	81.045	77.165	-3.510	-4.345%	2.31万	0.00亿	0.000%
2026-07-02	79.685	80.775	82.935	78.705	-0.280	-0.345%	2.82万	0.00亿	0.000%
2026-07-01	81.205	81.055	82.945	79.495	-0.140	-0.172%	2.62万	0.00亿	0.000%
2026-06-30	80.915	81.195	81.605	77.995	1.870	2.357%	2.61万	0.00亿	0.000%
2026-06-29	87.005	79.325	88.465	76.605	-7.680	-8.827%	4.49万	0.00亿	0.000%
2026-06-26	84.665	87.005	88.055	79.335	1.100	1.280%	5.08万	0.00亿	0.000%
2026-06-25	88.635	85.905	90.205	84.455	-2.690	-3.036%	3.61万	0.00亿	0.000%
2026-06-24	94.065	88.595	94.185	88.225	-5.310	-5.655%	4.00万	0.00亿	0.000%
2026-06-23	99.315	93.905	100.405	93.045	-4.980	-5.036%	3.21万	0.00亿	0.000%
2026-06-22	101.235	98.885	101.235	97.485	-3.420	-3.343%	3.91万	0.00亿	0.000%
2026-06-18	101.605	102.305	104.285	99.685	-0.380	-0.370%	3.88万	0.00亿	0.000%
2026-06-17	104.915	102.685	107.835	101.205	-5.220	-4.838%	4.75万	0.00亿	0.000%
2026-06-16	103.655	107.905	109.445	103.645	-0.500	-0.461%	6.59万	0.00亿	0.000%
2026-06-15	96.235	108.405	109.465	95.105	5.020	4.856%	10.21万	0.00亿	0.000%
2026-06-12	87.355	103.385	103.385	86.355	17.300	20.096%	7.15万	0.00亿	0.000%
2026-06-11	81.615	86.085	88.605	80.805	4.600	5.645%	4.47万	0.00亿	0.000%
2026-06-10	82.235	81.485	84.875	77.725	-2.150	-2.571%	2.71万	0.00亿	0.000%
2026-06-09	77.715	83.635	84.105	76.365	6.630	8.610%	3.50万	0.00亿	0.000%
2026-06-08	80.605	77.005	82.165	76.305	-5.840	-7.049%	2.78万	0.00亿	0.000%
2026-06-05	80.785	82.845	85.385	78.605	2.060	2.550%	2.91万	0.00亿	0.000%
2026-06-04	77.135	80.785	82.485	75.955	3.130	4.031%	2.78万	0.00亿	0.000%
2026-06-03	79.175	77.655	82.335	76.405	-0.140	-0.180%	2.44万	0.00亿	0.000%
2026-06-02	77.005	77.795	79.265	74.405	0.360	0.465%	2.18万	0.00亿	0.000%
2026-06-01	79.145	77.435	81.105	76.605	-2.470	-3.091%	2.12万	0.00亿	0.000%
2026-05-29	84.255	79.905	87.255	79.295	-4.510	-5.343%	3.36万	0.00亿	0.000%
2026-05-28	84.415	84.415	86.185	82.845	-0.020	-0.024%	2.17万	0.00亿	0.000%
2026-05-27	87.845	84.435	88.445	83.925	-4.060	-4.588%	2.84万	0.00亿	0.000%
2026-05-26	90.425	88.495	90.985	85.085	-3.120	-3.406%	3.67万	0.00亿	0.000%
2026-05-25	84.965	91.615	96.815	84.795	8.910	10.773%	5.08万	0.00亿	0.000%
2026-05-22	79.695	82.705	84.045	79.125	3.010	3.777%	2.05万	0.00亿	0.000%
2026-05-21	83.475	79.695	85.055	79.295	-3.780	-4.528%	2.54万	0.00亿	0.000%
2026-05-20	81.575	83.475	85.065	80.445	2.640	3.266%	2.53万	0.00亿	0.000%
2026-05-19	77.755	80.835	85.105	77.755	1.630	2.058%	3.21万	0.00亿	0.000%
2026-05-18	73.675	79.205	80.485	73.665	5.430	7.360%	2.79万	0.00亿	0.000%
2026-05-15	75.285	73.775	75.755	72.725	-1.990	-2.627%	1.86万	0.00亿	0.000%
2026-05-14	76.295	75.765	80.005	74.205	-0.470	-0.617%	2.08万	0.00亿	0.000%
2026-05-13	75.475	76.235	76.895	73.935	0.190	0.250%	2.46万	0.00亿	0.000%
2026-05-12	75.365	76.045	76.505	72.615	-0.080	-0.105%	3.31万	0.00亿	0.000%
2026-05-11	72.605	76.125	76.375	71.285	3.680	5.080%	4.01万	0.00亿	0.000%
2026-05-08	69.215	72.445	74.455	68.155	3.110	4.485%	4.19万	0.00亿	0.000%
2026-05-07	66.735	69.335	71.135	65.865	2.810	4.224%	2.21万	0.00亿	0.000%
2026-05-06	67.445	66.525	67.745	65.545	0.250	0.377%	1.58万	0.00亿	0.000%
2026-04-30	65.265	66.275	67.345	64.905	0.670	1.021%	1.62万	0.00亿	0.000%
2026-04-29	65.605	65.605	66.905	65.235	-0.060	-0.091%	1.92万	0.00亿	0.000%
2026-04-28	66.885	65.665	69.285	65.305	-0.820	-1.233%	2.20万	0.00亿	0.000%
2026-04-27	68.205	66.485	68.545	65.955	-1.700	-2.493%	1.86万	0.00亿	0.000%
2026-04-24	67.205	68.185	69.855	67.095	-0.020	-0.029%	1.66万	0.00亿	0.000%
2026-04-23	68.775	68.205	69.045	66.675	-0.870	-1.260%	2.21万	0.00亿	0.000%
2026-04-22	67.525	69.075	70.275	66.935	1.550	2.295%	2.71万	0.00亿	0.000%
2026-04-21	67.105	67.525	68.295	66.415	-0.770	-1.127%	2.36万	0.00亿	0.000%
2026-04-20	64.715	68.295	68.755	64.315	2.980	4.563%	3.74万	0.00亿	0.000%
2026-04-17	63.435	65.315	65.505	62.605	1.630	2.559%	2.55万	0.00亿	0.000%
2026-04-16	63.105	63.685	64.095	61.735	0.590	0.935%	2.47万	0.00亿	0.000%
2026-04-15	62.765	63.095	65.255	61.885	0.360	0.574%	3.27万	0.00亿	0.000%
2026-04-14	62.665	62.735	62.895	61.395	0.100	0.160%	2.55万	0.00亿	0.000%
2026-04-13	64.605	62.635	64.835	61.915	-2.220	-3.423%	3.42万	0.00亿	0.000%
2026-04-10	66.925	64.855	68.605	63.265	-2.780	-4.110%	5.18万	0.00亿	0.000%
2026-04-09	61.765	67.635	68.785	61.625	5.250	8.415%	6.67万	0.00亿	0.000%
2026-04-08	61.625	62.385	62.625	60.305	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-07	61.105	60.935	61.605	58.605	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-03	59.375	60.965	61.605	57.605	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-02	60.995	59.045	61.125	58.175	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-01	62.135	60.645	62.605	59.605	0.000	0.000%	4.01万	0.00亿	0.000%