新广益（301687）历史行情

以下为新广益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	50.900	48.500	51.130	48.470	-2.280	-4.490%	229.71万	1.13亿	7.374%
2026-10-02	50.900	48.500	51.130	48.470	-2.280	-4.490%	229.71万	1.13亿	7.374%
2026-10-01	50.900	48.500	51.130	48.470	-2.280	-4.490%	229.71万	1.13亿	7.374%
2026-09-30	50.900	48.500	51.130	48.470	-2.280	-4.490%	2.30万	0.00亿	0.000%
2026-09-29	50.090	50.780	51.860	49.600	0.610	1.216%	2.05万	0.00亿	0.000%
2026-09-28	53.090	50.170	53.090	49.840	-2.920	-5.500%	2.55万	0.00亿	0.000%
2026-09-27	54.990	53.090	54.990	53.010	-1.850	-3.367%	292.71万	1.57亿	9.396%
2026-09-24	54.990	53.090	54.990	53.010	-1.850	-3.367%	2.93万	0.00亿	0.000%
2026-09-23	54.700	54.940	56.340	53.380	0.820	1.515%	4.02万	0.00亿	0.000%
2026-09-22	54.130	54.120	55.100	53.620	0.010	0.018%	4.80万	0.00亿	0.000%
2026-09-21	52.450	54.110	54.160	52.280	1.960	3.758%	4.49万	0.00亿	0.000%
2026-09-18	51.300	52.150	52.250	51.030	1.260	2.476%	2.81万	0.00亿	0.000%
2026-09-17	52.000	50.890	52.000	50.720	-1.280	-2.454%	2.78万	0.00亿	0.000%
2026-09-16	51.270	52.170	52.540	50.400	0.900	1.755%	3.71万	0.00亿	0.000%
2026-09-15	49.100	51.270	52.330	48.720	2.200	4.483%	4.24万	0.00亿	0.000%
2026-09-14	47.700	49.070	49.470	46.170	1.540	3.240%	2.53万	0.00亿	0.000%
2026-09-11	47.770	47.530	48.430	45.790	-0.800	-1.655%	2.83万	0.00亿	0.000%
2026-09-10	49.000	48.330	49.560	48.120	-0.880	-1.788%	2.33万	0.00亿	0.000%
2026-09-09	49.630	49.210	50.680	49.020	-0.620	-1.244%	2.43万	0.00亿	0.000%
2026-09-08	50.700	49.830	50.720	49.600	-0.900	-1.774%	2.67万	0.00亿	0.000%
2026-09-07	48.730	50.730	51.080	48.570	1.890	3.870%	3.65万	0.00亿	0.000%
2026-09-04	51.600	48.840	51.970	48.400	-2.090	-4.104%	4.60万	0.00亿	0.000%
2026-09-03	52.210	50.930	53.240	50.300	-1.270	-2.433%	5.20万	0.00亿	0.000%
2026-09-02	49.100	52.200	53.530	48.890	2.510	5.051%	7.05万	0.00亿	0.000%
2026-09-01	51.040	49.690	51.150	49.300	-1.410	-2.759%	2.82万	0.00亿	0.000%
2026-08-31	50.010	51.100	51.440	49.550	0.720	1.429%	2.67万	0.00亿	0.000%
2026-08-28	50.670	50.380	51.680	50.300	-0.650	-1.274%	2.63万	0.00亿	0.000%
2026-08-27	49.000	51.030	51.160	48.520	1.830	3.720%	3.07万	0.00亿	0.000%
2026-08-26	50.050	49.200	50.550	48.160	-0.880	-1.757%	2.36万	0.00亿	0.000%
2026-08-25	46.870	50.080	50.490	46.750	2.160	4.508%	3.39万	0.00亿	0.000%
2026-08-24	49.400	47.920	49.780	46.930	-1.410	-2.858%	2.32万	0.00亿	0.000%
2026-08-21	49.210	49.330	50.360	48.400	-0.320	-0.645%	1.86万	0.00亿	0.000%
2026-08-20	50.290	49.650	50.460	49.180	0.350	0.710%	1.99万	0.00亿	0.000%
2026-08-19	51.000	49.300	51.450	49.240	-2.840	-5.447%	3.29万	0.00亿	0.000%
2026-08-18	52.600	52.140	53.580	51.800	-0.940	-1.771%	3.37万	0.00亿	0.000%
2026-08-17	51.650	53.080	53.500	51.190	1.440	2.789%	3.98万	0.00亿	0.000%
2026-08-14	50.210	51.640	51.880	50.000	1.760	3.528%	3.61万	0.00亿	0.000%
2026-08-13	51.680	49.880	51.800	49.880	-0.970	-1.908%	3.06万	0.00亿	0.000%
2026-08-12	50.800	50.850	51.150	50.450	0.190	0.375%	2.45万	0.00亿	0.000%
2026-08-11	50.120	50.660	51.360	49.690	-0.310	-0.608%	2.97万	0.00亿	0.000%
2026-08-10	52.000	50.970	52.240	49.900	-0.590	-1.144%	4.03万	0.00亿	0.000%
2026-08-07	50.050	51.560	51.880	48.750	1.060	2.099%	5.62万	0.00亿	0.000%
2026-08-06	49.340	50.500	51.460	48.860	0.690	1.385%	5.93万	0.00亿	0.000%
2026-08-05	46.850	49.810	51.260	46.800	3.010	6.432%	6.82万	0.00亿	0.000%
2026-08-04	46.020	46.800	47.020	45.400	0.880	1.916%	4.32万	0.00亿	0.000%
2026-08-03	44.000	45.920	45.950	43.900	1.870	4.245%	3.34万	0.00亿	0.000%
2026-07-31	44.990	44.050	46.880	43.940	1.200	2.800%	4.22万	0.00亿	0.000%
2026-07-30	45.120	42.850	45.300	42.680	-2.330	-5.157%	3.47万	0.00亿	0.000%
2026-07-29	45.600	45.180	45.780	43.500	-0.290	-0.638%	2.85万	0.00亿	0.000%
2026-07-28	46.730	45.470	47.660	45.260	-2.080	-4.374%	2.43万	0.00亿	0.000%
2026-07-27	46.200	47.550	47.660	45.500	1.350	2.922%	2.60万	0.00亿	0.000%
2026-07-24	47.710	46.200	48.250	45.800	-2.380	-4.899%	3.07万	0.00亿	0.000%
2026-07-23	47.510	48.580	48.940	47.300	0.600	1.251%	2.92万	0.00亿	0.000%
2026-07-22	47.490	47.980	48.660	47.060	-0.170	-0.353%	3.75万	0.00亿	0.000%
2026-07-21	45.770	48.150	48.260	42.000	2.900	6.409%	5.71万	0.00亿	0.000%
2026-07-20	51.210	45.250	51.590	44.010	-5.250	-10.396%	5.81万	0.00亿	0.000%
2026-07-17	52.300	50.500	53.600	50.080	-1.800	-3.442%	5.78万	0.00亿	0.000%
2026-07-16	52.160	52.300	54.590	51.660	-0.900	-1.692%	2.93万	0.00亿	0.000%
2026-07-15	55.390	53.200	55.860	52.500	-2.240	-4.040%	3.39万	0.00亿	0.000%
2026-07-14	53.890	55.440	56.480	53.560	1.560	2.895%	4.13万	0.00亿	0.000%
2026-07-13	58.000	53.880	59.100	53.500	-4.720	-8.055%	4.46万	0.00亿	0.000%
2026-07-10	61.190	58.600	65.500	58.600	-3.310	-5.346%	5.40万	0.00亿	0.000%
2026-07-09	59.240	61.910	62.140	58.330	2.980	5.057%	4.73万	0.00亿	0.000%
2026-07-08	64.110	58.930	64.500	58.780	-5.340	-8.309%	3.84万	0.00亿	0.000%
2026-07-07	66.770	64.270	67.430	63.740	-2.720	-4.060%	3.37万	0.00亿	0.000%
2026-07-06	74.000	66.990	74.070	66.030	-6.110	-8.358%	4.97万	0.00亿	0.000%
2026-07-03	79.000	73.100	79.000	71.900	-4.900	-6.282%	6.58万	0.00亿	0.000%
2026-07-02	80.800	78.000	82.800	76.680	-2.930	-3.620%	4.84万	0.00亿	0.000%
2026-07-01	78.990	80.930	83.890	76.880	3.150	4.050%	7.22万	0.00亿	0.000%
2026-06-30	79.010	77.780	79.980	74.060	1.100	1.435%	5.41万	0.00亿	0.000%
2026-06-29	88.000	76.680	88.500	75.500	-7.220	-8.605%	6.24万	0.00亿	0.000%
2026-06-26	87.510	83.900	89.430	83.380	-5.760	-6.424%	5.87万	0.00亿	0.000%
2026-06-25	90.000	89.660	97.000	88.660	-1.290	-1.418%	7.73万	0.00亿	0.000%
2026-06-24	86.590	90.950	91.880	85.700	4.390	5.072%	8.75万	0.00亿	0.000%
2026-06-23	82.000	86.560	92.200	77.770	8.580	11.003%	11.76万	0.00亿	0.000%
2026-06-22	80.000	77.980	81.470	76.520	-4.460	-5.410%	10.29万	0.00亿	0.000%
2026-06-18	72.450	82.440	82.440	70.280	13.740	20.000%	11.95万	0.00亿	0.000%
2026-06-17	64.550	68.700	69.660	63.880	3.340	5.110%	6.55万	0.00亿	0.000%
2026-06-16	62.060	65.360	67.880	62.050	1.800	2.832%	7.96万	0.00亿	0.000%
2026-06-15	53.700	63.560	64.820	53.400	9.270	17.075%	6.92万	0.00亿	0.000%
2026-06-12	53.660	54.290	55.480	52.700	1.580	2.998%	2.55万	0.00亿	0.000%
2026-06-11	51.900	52.710	53.130	51.400	0.460	0.880%	1.85万	0.00亿	0.000%
2026-06-10	51.890	52.250	53.100	51.320	-0.390	-0.741%	1.62万	0.00亿	0.000%
2026-06-09	51.180	52.640	53.450	51.090	2.480	4.944%	2.02万	0.00亿	0.000%
2026-06-08	51.260	50.160	51.960	49.880	-2.810	-5.305%	1.67万	0.00亿	0.000%
2026-06-05	53.300	52.970	54.130	51.050	-0.330	-0.619%	2.09万	0.00亿	0.000%
2026-06-04	54.200	53.300	54.700	52.930	-1.650	-3.003%	2.28万	0.00亿	0.000%
2026-06-03	57.990	54.950	58.580	54.070	-3.360	-5.762%	3.89万	0.00亿	0.000%
2026-06-02	58.060	58.310	59.360	55.930	0.250	0.431%	2.22万	0.00亿	0.000%
2026-06-01	57.700	58.060	60.160	56.700	-0.700	-1.191%	2.24万	0.00亿	0.000%
2026-05-29	64.250	58.760	64.250	58.370	-5.490	-8.545%	4.80万	0.00亿	0.000%
2026-05-28	61.300	64.250	64.700	61.100	2.750	4.472%	4.26万	0.00亿	0.000%
2026-05-27	63.200	61.500	63.930	60.300	-2.450	-3.831%	3.97万	0.00亿	0.000%
2026-05-26	63.320	63.950	66.310	62.700	-0.130	-0.203%	4.76万	0.00亿	0.000%
2026-05-25	62.210	64.080	64.340	61.700	2.390	3.874%	5.13万	0.00亿	0.000%
2026-05-22	56.800	61.690	62.090	56.770	4.930	8.686%	4.79万	0.00亿	0.000%
2026-05-21	59.730	56.760	61.640	56.700	-3.180	-5.305%	3.63万	0.00亿	0.000%
2026-05-20	59.100	59.940	60.990	57.370	0.140	0.234%	3.10万	0.00亿	0.000%
2026-05-19	61.100	59.800	61.500	58.710	-1.700	-2.764%	3.23万	0.00亿	0.000%
2026-05-18	60.210	61.500	61.500	59.180	0.170	0.277%	2.87万	0.00亿	0.000%
2026-05-15	61.600	61.330	62.320	59.400	-0.240	-0.390%	3.31万	0.00亿	0.000%
2026-05-14	65.580	61.570	65.580	61.530	-3.110	-4.808%	4.47万	0.00亿	0.000%
2026-05-13	65.720	64.680	65.750	63.700	-1.090	-1.657%	4.48万	0.00亿	0.000%
2026-05-12	68.770	65.770	69.900	65.710	-4.220	-6.029%	6.74万	0.00亿	0.000%
2026-05-11	64.200	69.990	72.680	62.140	5.980	9.342%	11.50万	0.00亿	0.000%
2026-05-08	59.100	64.010	65.240	57.800	4.520	7.598%	7.40万	0.00亿	0.000%
2026-05-07	57.980	59.490	59.830	57.520	1.510	2.604%	3.44万	0.00亿	0.000%
2026-05-06	57.490	57.980	58.820	57.460	0.480	0.835%	2.70万	0.00亿	0.000%
2026-04-30	57.710	57.500	58.350	57.070	-0.200	-0.347%	2.23万	0.00亿	0.000%
2026-04-29	59.580	57.700	59.580	56.820	-2.070	-3.463%	4.17万	0.00亿	0.000%
2026-04-28	60.500	59.770	62.260	59.340	-1.190	-1.952%	4.05万	0.00亿	0.000%
2026-04-27	58.500	60.960	63.300	57.810	2.460	4.205%	5.25万	0.00亿	0.000%
2026-04-24	58.200	58.500	61.100	57.570	0.940	1.633%	3.83万	0.00亿	0.000%
2026-04-23	60.000	57.560	60.780	57.400	-2.560	-4.258%	4.44万	0.00亿	0.000%
2026-04-22	60.300	60.120	60.700	59.410	-0.510	-0.841%	3.48万	0.00亿	0.000%
2026-04-21	58.900	60.630	61.040	58.720	1.330	2.243%	4.05万	0.00亿	0.000%
2026-04-20	58.000	59.300	60.750	57.800	1.090	1.873%	4.29万	0.00亿	0.000%
2026-04-17	57.100	58.210	58.600	56.290	0.750	1.305%	3.34万	0.00亿	0.000%
2026-04-16	56.200	57.460	57.650	55.810	1.140	2.024%	3.11万	0.00亿	0.000%
2026-04-15	55.860	56.320	56.650	55.160	0.460	0.823%	3.13万	0.00亿	0.000%
2026-04-14	55.300	55.860	56.300	54.280	0.960	1.749%	3.35万	0.00亿	0.000%
2026-04-13	52.980	54.900	54.900	52.690	1.900	3.585%	3.17万	0.00亿	0.000%
2026-04-10	52.700	53.000	53.480	52.300	0.990	1.903%	2.15万	0.00亿	0.000%
2026-04-09	52.000	52.010	52.380	51.730	-0.940	-1.775%	1.71万	0.00亿	0.000%
2026-04-08	51.650	52.950	52.950	51.550	2.490	4.935%	2.56万	0.00亿	0.000%
2026-04-07	49.750	50.460	51.030	49.300	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-03	50.720	49.450	50.990	49.280	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-02	52.740	50.610	52.740	50.270	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-01	52.200	52.810	53.550	52.200	0.000	0.000%	2.24万	0.00亿	0.000%