新赛股份（600540）历史行情
以下为新赛股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.560 | 4.550 | 4.630 | 4.500 | -0.040 | -0.871% | 2,564.56万 | 1.17亿 | 4.411% |
| 2026-10-19 | 4.790 | 4.590 | 4.790 | 4.420 | -0.240 | -4.969% | 41.76万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.900 | 4.830 | 5.000 | 4.810 | 0.000 | 0.000% | 37.83万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.000 | 4.830 | 5.000 | 4.800 | -0.290 | -5.664% | 43.72万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.300 | 5.120 | 5.540 | 5.100 | -0.230 | -4.299% | 41.67万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.090 | 5.350 | 5.380 | 4.980 | 0.120 | 2.294% | 67.28万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.660 | 5.230 | 5.830 | 5.200 | -0.530 | -9.201% | 88.95万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.490 | 5.760 | 5.770 | 5.310 | 0.320 | 5.882% | 110.06万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.420 | 5.440 | 5.740 | 5.370 | -0.080 | -1.449% | 75.77万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.610 | 5.520 | 5.680 | 5.450 | -0.150 | -2.646% | 7,423.28万 | 4.12亿 | 12.768% |
| 2026-10-06 | 5.610 | 5.520 | 5.680 | 5.450 | -0.150 | -2.646% | 7,423.28万 | 4.12亿 | 12.768% |
| 2026-10-05 | 5.610 | 5.520 | 5.680 | 5.450 | -0.150 | -2.646% | 7,423.28万 | 4.12亿 | 12.768% |
| 2026-10-02 | 5.610 | 5.520 | 5.680 | 5.450 | -0.150 | -2.646% | 7,423.28万 | 4.12亿 | 12.768% |
| 2026-10-01 | 5.610 | 5.520 | 5.680 | 5.450 | -0.150 | -2.646% | 7,423.28万 | 4.12亿 | 12.768% |
| 2026-09-30 | 5.610 | 5.520 | 5.680 | 5.450 | -0.150 | -2.646% | 74.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.510 | 5.670 | 5.790 | 5.350 | 0.030 | 0.532% | 103.11万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.970 | 5.640 | 5.970 | 5.620 | 0.210 | 3.867% | 164.37万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.700 | 5.430 | 5.770 | 5.390 | -0.370 | -6.379% | 7,616.73万 | 4.20亿 | 13.101% |
| 2026-09-24 | 5.700 | 5.430 | 5.770 | 5.390 | -0.370 | -6.379% | 76.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.900 | 5.800 | 5.990 | 5.660 | -0.230 | -3.814% | 99.52万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.650 | 6.030 | 6.220 | 5.490 | 0.380 | 6.726% | 144.58万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.460 | 5.650 | 5.690 | 5.410 | 0.170 | 3.102% | 61.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.210 | 5.480 | 5.510 | 5.210 | 0.030 | 0.550% | 88.81万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.210 | 5.450 | 5.630 | 5.160 | 0.180 | 3.416% | 118.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.100 | 5.270 | 5.380 | 5.100 | 0.090 | 1.737% | 82.13万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.560 | 5.180 | 5.600 | 5.130 | -0.450 | -7.993% | 109.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.440 | 5.630 | 5.840 | 5.330 | -0.270 | -4.576% | 135.30万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.200 | 5.900 | 6.260 | 5.900 | -0.660 | -10.061% | 124.55万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.350 | 6.560 | 7.480 | 6.500 | -0.650 | -9.015% | 191.18万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.420 | 7.210 | 7.210 | 6.420 | 0.660 | 10.076% | 186.48万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.820 | 6.550 | 7.230 | 6.460 | -0.170 | -2.530% | 217.79万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.090 | 6.720 | 6.720 | 5.930 | 0.610 | 9.984% | 185.10万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.700 | 6.110 | 6.430 | 5.480 | 0.050 | 0.825% | 181.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.060 | 6.060 | 6.060 | 6.060 | -0.670 | -9.955% | 13.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.730 | 6.730 | 6.730 | 6.300 | 0.610 | 9.967% | 218.04万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.110 | 6.120 | 6.120 | 6.000 | 0.560 | 10.072% | 65.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.560 | 5.560 | 5.560 | 5.560 | 0.510 | 10.099% | 7.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.050 | 5.050 | 5.050 | 5.050 | 0.460 | 10.022% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.590 | 4.590 | 4.590 | 4.590 | 0.420 | 10.072% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.080 | 4.170 | 4.230 | 4.080 | 0.060 | 1.460% | 30.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.000 | 4.110 | 4.170 | 4.000 | 0.060 | 1.481% | 42.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.960 | 4.050 | 4.120 | 3.880 | 0.100 | 2.532% | 40.23万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.030 | 3.950 | 4.070 | 3.920 | -0.120 | -2.948% | 30.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.040 | 4.070 | 4.100 | 3.920 | 0.090 | 2.261% | 47.02万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.170 | 3.980 | 4.190 | 3.960 | -0.310 | -7.226% | 58.07万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.020 | 4.290 | 4.440 | 4.020 | 0.250 | 6.188% | 76.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.940 | 4.040 | 4.080 | 3.890 | 0.180 | 4.663% | 36.55万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.980 | 3.860 | 4.000 | 3.840 | -0.130 | -3.258% | 23.35万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.050 | 3.990 | 4.080 | 3.980 | -0.060 | -1.481% | 22.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.970 | 4.050 | 4.050 | 3.920 | 0.100 | 2.532% | 25.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.030 | 3.950 | 4.060 | 3.950 | -0.080 | -1.985% | 33.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.830 | 4.030 | 4.050 | 3.820 | 0.140 | 3.599% | 42.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.820 | 3.890 | 3.890 | 3.720 | -0.030 | -0.765% | 54.32万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.840 | 3.920 | 3.980 | 3.770 | 0.030 | 0.771% | 73.59万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.810 | 3.890 | 3.890 | 3.720 | 0.040 | 1.039% | 55.87万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.010 | 3.850 | 4.010 | 3.780 | 0.020 | 0.522% | 75.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.500 | 3.830 | 3.830 | 3.490 | 0.350 | 10.057% | 21.50万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.400 | 3.480 | 3.490 | 3.400 | 0.060 | 1.754% | 14.52万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.470 | 3.420 | 3.520 | 3.390 | -0.040 | -1.156% | 19.11万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.380 | 3.460 | 3.490 | 3.360 | 0.080 | 2.367% | 18.90万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.360 | 3.380 | 3.440 | 3.340 | 0.010 | 0.297% | 18.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.230 | 3.370 | 3.390 | 3.230 | 0.150 | 4.658% | 22.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.310 | 3.220 | 3.360 | 3.220 | -0.150 | -4.451% | 17.87万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.170 | 3.370 | 3.380 | 3.140 | 0.200 | 6.309% | 22.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.150 | 3.170 | 3.240 | 3.130 | 0.000 | 0.000% | 16.09万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.160 | 3.170 | 3.200 | 3.040 | -0.020 | -0.627% | 25.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.290 | 3.190 | 3.380 | 3.130 | -0.100 | -3.040% | 25.96万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.410 | 3.290 | 3.500 | 3.230 | -0.160 | -4.638% | 26.51万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.400 | 3.450 | 3.490 | 3.340 | 0.060 | 1.770% | 21.51万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.350 | 3.390 | 3.460 | 3.290 | 0.040 | 1.194% | 21.46万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.250 | 3.350 | 3.370 | 3.210 | 0.090 | 2.761% | 20.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.430 | 3.260 | 3.430 | 3.240 | -0.120 | -3.550% | 23.28万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.250 | 3.380 | 3.450 | 3.200 | 0.130 | 4.000% | 28.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.280 | 3.250 | 3.350 | 3.190 | -0.070 | -2.108% | 22.47万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.310 | 3.320 | 3.360 | 3.230 | 0.020 | 0.606% | 20.12万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.420 | 3.300 | 3.460 | 3.290 | -0.160 | -4.624% | 24.93万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.440 | 3.460 | 3.540 | 3.400 | 0.020 | 0.581% | 28.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.460 | 3.440 | 3.490 | 3.350 | 0.030 | 0.880% | 22.90万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.420 | 3.410 | 3.560 | 3.400 | -0.030 | -0.872% | 27.55万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.340 | 3.440 | 3.490 | 3.290 | 0.130 | 3.927% | 30.58万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.380 | 3.310 | 3.400 | 3.280 | -0.070 | -2.071% | 22.12万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.300 | 3.380 | 3.420 | 3.200 | 0.050 | 1.502% | 28.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.450 | 3.330 | 3.470 | 3.320 | -0.160 | -4.585% | 26.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.600 | 3.490 | 3.610 | 3.460 | -0.050 | -1.412% | 37.84万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.750 | 3.540 | 3.840 | 3.490 | -0.210 | -5.600% | 62.07万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.750 | 3.750 | 3.750 | 3.750 | -0.420 | -10.072% | 12.27万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.160 | 4.170 | 4.180 | 3.990 | -0.020 | -0.477% | 22.91万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.210 | 4.190 | 4.240 | 4.120 | -0.050 | -1.179% | 17.76万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.340 | 4.240 | 4.370 | 4.200 | -0.060 | -1.395% | 19.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.310 | 4.300 | 4.350 | 4.210 | -0.040 | -0.922% | 21.72万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.430 | 4.340 | 4.560 | 4.290 | -0.120 | -2.691% | 31.07万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.470 | 4.460 | 4.590 | 4.320 | 0.010 | 0.225% | 25.39万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.370 | 4.450 | 4.550 | 4.250 | 0.060 | 1.367% | 24.54万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.460 | 4.390 | 4.540 | 4.310 | -0.090 | -2.009% | 22.98万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.530 | 4.480 | 4.590 | 4.320 | -0.040 | -0.885% | 32.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.610 | 4.520 | 4.930 | 4.480 | -0.170 | -3.625% | 39.93万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.850 | 4.690 | 4.920 | 4.630 | -0.080 | -1.677% | 30.24万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.940 | 4.770 | 5.150 | 4.710 | -0.150 | -3.049% | 41.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.000 | 4.920 | 5.130 | 4.830 | 0.000 | 0.000% | 40.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.900 | 4.920 | 5.070 | 4.800 | -0.070 | -1.403% | 45.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.490 | 4.990 | 4.990 | 4.480 | 0.450 | 9.912% | 29.66万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.550 | 4.540 | 4.640 | 4.480 | -0.010 | -0.220% | 26.00万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.640 | 4.550 | 4.720 | 4.460 | -0.100 | -2.151% | 21.86万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.760 | 4.650 | 4.840 | 4.610 | -0.150 | -3.125% | 21.40万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.080 | 4.800 | 5.120 | 4.720 | -0.150 | -3.030% | 24.86万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.020 | 4.950 | 5.090 | 4.920 | -0.100 | -1.980% | 14.18万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.000 | 5.050 | 5.080 | 4.850 | 0.100 | 2.020% | 20.55万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.260 | 4.950 | 5.320 | 4.910 | -0.330 | -6.250% | 21.08万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.380 | 5.280 | 5.400 | 5.190 | -0.070 | -1.308% | 20.72万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.450 | 5.350 | 5.480 | 5.240 | -0.060 | -1.109% | 24.68万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.490 | 5.410 | 5.570 | 5.320 | -0.090 | -1.636% | 33.76万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.700 | 5.500 | 5.700 | 5.430 | -0.230 | -4.014% | 43.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.620 | 5.730 | 5.990 | 5.530 | 0.070 | 1.237% | 55.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.640 | 5.660 | 5.740 | 5.500 | 0.040 | 0.712% | 29.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.700 | 5.620 | 5.820 | 5.570 | -0.060 | -1.056% | 38.46万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.540 | 5.680 | 5.830 | 5.500 | 0.090 | 1.610% | 48.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.570 | 5.590 | 5.700 | 5.510 | 0.040 | 0.721% | 33.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.650 | 5.550 | 5.780 | 5.520 | -0.130 | -2.289% | 51.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.590 | 5.680 | 5.790 | 5.520 | 0.100 | 1.792% | 77.28万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.320 | 5.580 | 5.580 | 5.210 | 0.510 | 10.059% | 47.11万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.870 | 5.070 | 5.100 | 4.860 | 0.180 | 3.681% | 20.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.970 | 4.890 | 5.010 | 4.820 | -0.130 | -2.590% | 16.85万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.840 | 5.020 | 5.050 | 4.770 | 0.200 | 4.149% | 25.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.870 | 4.820 | 4.910 | 4.760 | -0.060 | -1.230% | 13.06万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.830 | 4.880 | 4.940 | 4.760 | -0.020 | -0.408% | 16.85万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.870 | 4.900 | 5.050 | 4.830 | 0.000 | 0.000% | 19.92万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.900 | 4.840 | 4.950 | 4.780 | -0.040 | -0.820% | 13.10万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.750 | 4.880 | 4.880 | 4.740 | 0.000 | 0.000% | 16.87万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.840 | 4.750 | 4.900 | 4.700 | 0.000 | 0.000% | 13.78万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.680 | 4.830 | 4.860 | 4.600 | 0.180 | 3.870% | 19.61万 | 0.94亿 | 3.370% |
| 2026-04-15 | 4.730 | 4.650 | 4.770 | 4.640 | 0.000 | 0.000% | 11.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.870 | 4.740 | 4.890 | 4.680 | -0.040 | -0.837% | 14.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.720 | 4.780 | 4.870 | 4.720 | 0.000 | 0.000% | 22.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.800 | 4.690 | 4.870 | 4.650 | 0.000 | 0.000% | 20.94万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.620 | 4.580 | 4.670 | 4.540 | 0.000 | 0.000% | 14.11万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.630 | 4.650 | 4.670 | 4.580 | 0.000 | 0.000% | 17.72万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.350 | 4.570 | 4.610 | 4.320 | 0.000 | 0.000% | 23.00万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.660 | 4.400 | 4.710 | 4.380 | 0.000 | 0.000% | 31.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.750 | 4.710 | 4.790 | 4.640 | 0.000 | 0.000% | 17.82万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.890 | 4.730 | 4.910 | 4.680 | 0.000 | 0.000% | 24.09万 | 0.00亿 | 0.000% |