美新科技（301588）历史行情

以下为美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
2026-10-02	25.870	25.650	26.200	25.460	-0.250	-0.965%	195.68万	0.50亿	2.667%
2026-10-01	25.870	25.650	26.200	25.460	-0.250	-0.965%	195.68万	0.50亿	2.667%
2026-09-30	25.870	25.650	26.200	25.460	-0.250	-0.965%	1.96万	0.00亿	0.000%
2026-09-29	25.250	25.900	26.080	25.250	0.100	0.388%	1.59万	0.00亿	0.000%
2026-09-28	26.620	25.800	26.720	25.010	-0.920	-3.443%	3.31万	0.00亿	0.000%
2026-09-27	26.940	26.720	27.490	26.630	-0.250	-0.927%	201.87万	0.54亿	2.752%
2026-09-24	26.940	26.720	27.490	26.630	-0.250	-0.927%	2.02万	0.00亿	0.000%
2026-09-23	27.880	26.970	27.980	26.880	-0.820	-2.951%	2.97万	0.00亿	0.000%
2026-09-22	28.300	27.790	28.450	27.570	-0.500	-1.767%	2.27万	0.00亿	0.000%
2026-09-21	28.160	28.290	28.400	27.750	0.290	1.036%	2.19万	0.00亿	0.000%
2026-09-18	28.120	28.000	28.180	27.750	0.370	1.339%	2.05万	0.00亿	0.000%
2026-09-17	27.870	27.630	28.470	27.550	-0.250	-0.897%	2.47万	0.00亿	0.000%
2026-09-16	27.290	27.880	28.110	26.760	0.590	2.162%	1.88万	0.00亿	0.000%
2026-09-15	27.400	27.290	27.620	27.140	-0.140	-0.510%	1.12万	0.00亿	0.000%
2026-09-14	27.300	27.430	27.720	26.740	0.080	0.293%	1.30万	0.00亿	0.000%
2026-09-11	27.880	27.350	28.000	26.540	-0.770	-2.738%	1.99万	0.00亿	0.000%
2026-09-10	28.170	28.120	28.400	27.500	-0.050	-0.177%	1.69万	0.00亿	0.000%
2026-09-09	28.600	28.170	28.990	27.950	-0.400	-1.400%	2.11万	0.00亿	0.000%
2026-09-08	28.170	28.570	28.680	27.850	0.400	1.420%	2.60万	0.00亿	0.000%
2026-09-07	28.190	28.170	28.600	27.810	-0.020	-0.071%	2.45万	0.00亿	0.000%
2026-09-04	28.990	28.190	29.680	27.880	-0.800	-2.760%	2.28万	0.00亿	0.000%
2026-09-03	28.210	28.990	29.340	28.210	0.660	2.330%	3.62万	0.00亿	0.000%
2026-09-02	28.010	28.330	28.780	27.500	-0.030	-0.106%	3.05万	0.00亿	0.000%
2026-09-01	28.980	28.360	29.080	28.000	-0.500	-1.733%	3.52万	0.00亿	0.000%
2026-08-31	28.070	28.860	29.110	27.930	0.730	2.595%	5.13万	0.00亿	0.000%
2026-08-28	30.070	28.130	30.220	28.000	-1.950	-6.483%	5.96万	0.00亿	0.000%
2026-08-27	29.020	30.080	30.400	28.910	1.040	3.581%	4.16万	0.00亿	0.000%
2026-08-26	28.240	29.040	29.620	27.500	1.050	3.751%	4.45万	0.00亿	0.000%
2026-08-25	26.560	27.990	28.240	26.200	1.170	4.362%	4.08万	0.00亿	0.000%
2026-08-24	27.390	26.820	27.700	26.310	-0.680	-2.473%	3.82万	0.00亿	0.000%
2026-08-21	27.280	27.500	28.120	26.700	-0.110	-0.398%	3.86万	0.00亿	0.000%
2026-08-20	28.410	27.610	28.610	27.050	-0.390	-1.393%	7.25万	0.00亿	0.000%
2026-08-19	32.450	28.000	33.200	27.990	-4.450	-13.713%	9.52万	0.00亿	0.000%
2026-08-18	32.000	32.450	32.560	31.500	0.450	1.406%	4.11万	0.00亿	0.000%
2026-08-17	31.450	32.000	32.030	30.900	0.530	1.684%	4.04万	0.00亿	0.000%
2026-08-14	31.200	31.470	31.900	30.020	0.010	0.032%	5.18万	0.00亿	0.000%
2026-08-13	32.080	31.460	32.590	31.430	-0.610	-1.902%	6.30万	0.00亿	0.000%
2026-08-12	31.790	32.070	32.990	31.580	0.100	0.313%	7.22万	0.00亿	0.000%
2026-08-11	31.500	31.970	32.380	30.050	-0.790	-2.411%	6.57万	0.00亿	0.000%
2026-08-10	32.550	32.760	32.880	30.920	0.650	2.024%	7.53万	0.00亿	0.000%
2026-08-07	30.940	32.110	32.390	30.000	1.630	5.348%	7.26万	0.00亿	0.000%
2026-08-06	30.710	30.480	31.790	29.330	-0.360	-1.167%	7.15万	0.00亿	0.000%
2026-08-05	30.420	30.840	31.770	29.650	0.870	2.903%	6.73万	0.00亿	0.000%
2026-08-04	29.920	29.970	31.380	28.890	0.720	2.462%	6.79万	0.00亿	0.000%
2026-08-03	29.790	29.250	30.850	28.700	-0.840	-2.792%	4.10万	0.00亿	0.000%
2026-07-31	31.380	30.090	31.530	29.770	0.930	3.189%	4.12万	0.00亿	0.000%
2026-07-30	33.200	29.160	33.880	29.030	-3.920	-11.850%	6.86万	0.00亿	0.000%
2026-07-29	33.360	33.080	34.500	30.330	-0.310	-0.928%	7.23万	0.00亿	0.000%
2026-07-28	36.410	33.390	37.360	32.400	-2.660	-7.379%	7.25万	0.00亿	0.000%
2026-07-27	32.770	36.050	36.500	32.380	3.280	10.009%	5.11万	0.00亿	0.000%
2026-07-24	33.240	32.770	34.010	32.140	-1.110	-3.276%	3.87万	0.00亿	0.000%
2026-07-23	34.340	33.880	35.000	32.100	-0.130	-0.382%	5.80万	0.00亿	0.000%
2026-07-22	32.800	34.010	35.660	32.160	0.730	2.194%	9.91万	0.00亿	0.000%
2026-07-21	28.500	33.280	33.280	26.500	5.550	20.014%	9.73万	0.00亿	0.000%
2026-07-20	33.570	27.730	33.850	26.900	-4.870	-14.939%	7.52万	0.00亿	0.000%
2026-07-17	39.590	32.600	40.050	32.000	-7.300	-18.296%	7.98万	0.00亿	0.000%
2026-07-16	41.870	39.900	42.980	39.500	-3.318	-7.677%	4.83万	0.00亿	0.000%
2026-07-15	43.378	43.218	44.838	41.798	-0.160	-0.369%	4.92万	0.00亿	0.000%
2026-07-14	44.948	43.378	46.348	41.948	-1.200	-2.692%	7.19万	0.00亿	0.000%
2026-07-13	51.948	44.578	53.948	44.288	-10.800	-19.502%	9.38万	0.00亿	0.000%
2026-07-10	48.448	55.378	57.098	47.498	7.130	14.778%	11.69万	0.00亿	0.000%
2026-07-09	48.968	48.248	49.928	47.148	-0.710	-1.450%	5.06万	0.00亿	0.000%
2026-07-08	51.818	48.958	52.728	48.088	-3.630	-6.903%	6.85万	0.00亿	0.000%
2026-07-07	52.928	52.588	53.868	50.748	-0.160	-0.303%	5.77万	0.00亿	0.000%
2026-07-06	54.948	52.748	55.128	51.148	-1.100	-2.043%	8.58万	0.00亿	0.000%
2026-07-03	46.398	53.848	54.438	46.238	5.020	10.281%	10.15万	0.00亿	0.000%
2026-07-02	45.538	48.828	50.898	45.138	2.650	5.739%	9.41万	0.00亿	0.000%
2026-07-01	43.578	46.178	46.448	42.308	2.470	5.651%	7.63万	0.00亿	0.000%
2026-06-30	39.198	43.708	44.248	38.148	4.870	12.539%	6.42万	0.00亿	0.000%
2026-06-29	40.748	38.838	41.698	37.348	-2.710	-6.523%	5.32万	0.00亿	0.000%
2026-06-26	38.148	41.548	42.608	37.218	3.420	8.970%	6.21万	0.00亿	0.000%
2026-06-25	38.248	38.128	40.538	37.498	-0.450	-1.166%	5.81万	0.00亿	0.000%
2026-06-24	40.948	38.578	41.118	36.998	-2.540	-6.177%	5.93万	0.00亿	0.000%
2026-06-23	40.758	41.118	41.948	40.168	-0.100	-0.243%	4.39万	0.00亿	0.000%
2026-06-22	41.108	41.218	43.948	39.718	0.130	0.316%	6.54万	0.00亿	0.000%
2026-06-18	40.528	41.088	41.488	39.548	-0.180	-0.436%	6.91万	0.00亿	0.000%
2026-06-17	35.948	41.268	41.488	35.948	3.990	10.703%	9.13万	0.00亿	0.000%
2026-06-16	37.478	37.278	38.478	36.708	-0.970	-2.536%	6.35万	0.00亿	0.000%
2026-06-15	36.848	38.248	38.248	35.898	1.220	3.295%	8.10万	0.00亿	0.000%
2026-06-12	34.948	37.028	37.938	34.648	2.440	7.054%	7.98万	0.00亿	0.000%
2026-06-11	34.318	34.588	35.438	32.948	-0.360	-1.030%	4.07万	0.00亿	0.000%
2026-06-10	34.758	34.948	35.948	33.948	-0.140	-0.399%	4.65万	0.00亿	0.000%
2026-06-09	34.708	35.088	35.208	33.608	1.060	3.115%	5.36万	0.00亿	0.000%
2026-06-08	33.968	34.028	35.938	32.948	-0.920	-2.632%	5.55万	0.00亿	0.000%
2026-06-05	34.948	34.948	36.448	33.138	0.520	1.510%	5.95万	0.00亿	0.000%
2026-06-04	36.368	34.428	37.288	33.978	-2.290	-6.237%	7.04万	0.00亿	0.000%
2026-06-03	35.678	36.718	37.678	35.168	1.200	3.379%	6.28万	0.00亿	0.000%
2026-06-02	35.278	35.518	35.918	34.148	0.100	0.282%	3.29万	0.00亿	0.000%
2026-06-01	36.418	35.418	36.798	35.148	-1.390	-3.776%	4.96万	0.00亿	0.000%
2026-05-29	39.188	36.808	39.948	36.448	-3.190	-7.975%	8.99万	0.00亿	0.000%
2026-05-28	41.238	39.998	41.818	38.348	-1.240	-3.007%	10.85万	0.00亿	0.000%
2026-05-27	41.478	41.238	42.438	39.748	0.290	0.708%	10.08万	0.00亿	0.000%
2026-05-26	40.948	40.948	42.878	39.628	-0.310	-0.751%	10.37万	0.00亿	0.000%
2026-05-25	40.788	41.258	43.278	40.158	1.180	2.944%	17.41万	0.00亿	0.000%
2026-05-22	33.888	40.078	40.078	33.368	6.690	20.037%	10.24万	0.00亿	0.000%
2026-05-21	34.258	33.388	36.088	33.148	-0.720	-2.111%	8.57万	0.00亿	0.000%
2026-05-20	35.208	34.108	36.208	32.748	-1.830	-5.092%	8.05万	0.00亿	0.000%
2026-05-19	34.158	35.938	36.148	34.028	1.560	4.538%	6.61万	0.00亿	0.000%
2026-05-18	34.618	34.378	36.128	33.948	-1.100	-3.101%	8.00万	0.00亿	0.000%
2026-05-15	34.988	35.478	36.148	33.878	0.220	0.624%	6.23万	0.00亿	0.000%
2026-05-14	36.298	35.258	37.208	34.848	-0.970	-2.677%	6.66万	0.00亿	0.000%
2026-05-13	33.448	36.228	37.218	33.058	2.350	6.937%	10.56万	0.00亿	0.000%
2026-05-12	34.888	33.878	35.738	33.328	-1.570	-4.429%	9.80万	0.00亿	0.000%
2026-05-11	36.448	35.448	38.348	34.748	-0.390	-1.088%	9.05万	0.00亿	0.000%
2026-05-08	35.708	35.838	36.928	34.028	-0.060	-0.167%	9.77万	0.00亿	0.000%
2026-05-07	34.818	35.898	35.898	34.178	0.730	2.076%	10.64万	0.00亿	0.000%
2026-05-06	34.408	35.168	36.368	32.998	0.870	2.537%	13.54万	0.00亿	0.000%
2026-04-30	31.118	34.298	34.758	30.668	4.140	13.728%	13.67万	0.00亿	0.000%
2026-04-29	30.878	30.158	31.348	29.258	-0.270	-0.887%	10.08万	0.00亿	0.000%
2026-04-28	31.918	30.428	32.048	29.968	-1.470	-4.608%	12.73万	0.00亿	0.000%
2026-04-27	28.948	31.898	32.518	27.798	2.650	9.060%	18.33万	0.00亿	0.000%
2026-04-24	29.118	29.248	30.878	27.598	2.550	9.551%	24.54万	0.00亿	0.000%
2026-04-23	24.528	26.698	27.828	23.788	2.920	12.280%	19.71万	0.00亿	0.000%
2026-04-22	22.408	23.778	24.028	21.948	1.410	6.304%	7.52万	0.00亿	0.000%
2026-04-21	22.378	22.368	23.148	21.998	-0.100	-0.445%	3.64万	0.00亿	0.000%
2026-04-20	21.478	22.468	22.708	21.298	1.000	4.658%	4.64万	0.00亿	0.000%
2026-04-17	21.428	21.468	21.748	21.278	-0.170	-0.786%	3.48万	0.00亿	0.000%
2026-04-16	22.358	21.638	22.728	21.428	-0.360	-1.637%	6.33万	0.00亿	0.000%
2026-04-15	21.888	21.998	23.328	21.228	0.840	3.970%	9.48万	0.00亿	0.000%
2026-04-14	20.778	21.158	21.658	20.468	0.480	2.321%	5.10万	0.00亿	0.000%
2026-04-13	20.658	20.678	20.778	20.298	-0.050	-0.241%	2.02万	0.00亿	0.000%
2026-04-10	20.848	20.728	21.328	20.648	0.180	0.876%	2.30万	0.00亿	0.000%
2026-04-09	21.358	20.548	21.378	20.338	-0.880	-4.107%	2.90万	0.00亿	0.000%
2026-04-08	21.608	21.428	21.608	20.948	0.620	2.980%	4.04万	0.00亿	0.000%
2026-04-07	20.498	20.808	21.178	20.388	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-03	20.888	20.498	21.398	20.178	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-02	21.668	20.788	21.668	20.588	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-01	22.538	21.558	22.748	21.318	0.000	0.000%	2.94万	0.00亿	0.000%