ST新华锦（600735）历史行情

以下为ST新华锦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
2026-10-12	6.800	6.580	6.800	6.560	-0.230	-3.377%	378.89万	0.25亿	0.891%
2026-10-09	6.420	6.810	6.850	6.380	0.300	4.608%	6.86万	0.00亿	0.000%
2026-10-08	6.690	6.510	6.700	6.510	-0.140	-2.105%	3.20万	0.00亿	0.000%
2026-10-07	6.520	6.650	6.650	6.520	0.140	2.151%	404.91万	0.27亿	0.952%
2026-10-06	6.520	6.650	6.650	6.520	0.140	2.151%	404.91万	0.27亿	0.952%
2026-10-05	6.520	6.650	6.650	6.520	0.140	2.151%	404.91万	0.27亿	0.952%
2026-10-02	6.520	6.650	6.650	6.520	0.140	2.151%	404.91万	0.27亿	0.952%
2026-10-01	6.520	6.650	6.650	6.520	0.140	2.151%	404.91万	0.27亿	0.952%
2026-09-30	6.520	6.650	6.650	6.520	0.140	2.151%	4.05万	0.00亿	0.000%
2026-09-29	6.280	6.510	6.650	6.280	0.180	2.844%	4.71万	0.00亿	0.000%
2026-09-28	6.500	6.330	6.530	6.320	-0.240	-3.653%	2.96万	0.00亿	0.000%
2026-09-27	6.690	6.570	6.730	6.530	-0.090	-1.351%	290.37万	0.19亿	0.683%
2026-09-24	6.690	6.570	6.730	6.530	-0.090	-1.351%	2.90万	0.00亿	0.000%
2026-09-23	6.700	6.660	6.740	6.610	-0.060	-0.893%	3.35万	0.00亿	0.000%
2026-09-22	6.550	6.720	6.840	6.530	0.080	1.205%	6.47万	0.00亿	0.000%
2026-09-21	6.720	6.640	6.840	6.580	-0.050	-0.747%	4.89万	0.00亿	0.000%
2026-09-18	6.580	6.690	6.750	6.530	0.120	1.826%	4.73万	0.00亿	0.000%
2026-09-17	6.550	6.570	6.630	6.490	0.020	0.305%	3.85万	0.00亿	0.000%
2026-09-16	6.340	6.550	6.720	6.340	0.160	2.504%	6.52万	0.00亿	0.000%
2026-09-15	6.520	6.390	6.560	6.390	-0.170	-2.591%	4.98万	0.00亿	0.000%
2026-09-14	6.450	6.560	6.880	6.440	0.060	0.923%	8.93万	0.00亿	0.000%
2026-09-11	6.440	6.500	6.570	6.300	-0.010	-0.154%	9.63万	0.00亿	0.000%
2026-09-10	5.880	6.510	6.510	5.850	0.590	9.966%	14.14万	0.00亿	0.000%
2026-09-09	5.910	5.920	5.940	5.880	-0.010	-0.169%	2.41万	0.00亿	0.000%
2026-09-08	5.940	5.930	5.950	5.910	-0.020	-0.336%	2.53万	0.00亿	0.000%
2026-09-07	6.060	5.950	6.080	5.940	0.010	0.168%	2.94万	0.00亿	0.000%
2026-09-04	5.900	5.940	5.960	5.900	0.030	0.508%	2.12万	0.00亿	0.000%
2026-09-03	5.960	5.910	5.970	5.880	-0.050	-0.839%	2.95万	0.00亿	0.000%
2026-09-02	5.970	5.960	6.020	5.920	-0.030	-0.501%	3.07万	0.00亿	0.000%
2026-09-01	5.970	5.990	6.020	5.950	-0.010	-0.167%	2.45万	0.00亿	0.000%
2026-08-31	6.000	6.000	6.020	5.920	-0.090	-1.478%	3.42万	0.00亿	0.000%
2026-08-28	6.100	6.090	6.280	6.070	0.040	0.661%	3.90万	0.00亿	0.000%
2026-08-27	6.120	6.050	6.180	6.040	-0.050	-0.820%	2.72万	0.00亿	0.000%
2026-08-26	6.130	6.100	6.130	6.040	-0.030	-0.489%	1.96万	0.00亿	0.000%
2026-08-25	5.990	6.130	6.150	5.990	0.150	2.508%	2.70万	0.00亿	0.000%
2026-08-24	6.040	5.980	6.040	5.930	-0.070	-1.157%	2.01万	0.00亿	0.000%
2026-08-21	5.920	6.050	6.050	5.920	0.100	1.681%	2.65万	0.00亿	0.000%
2026-08-20	5.770	5.950	6.020	5.770	0.210	3.659%	4.48万	0.00亿	0.000%
2026-08-19	5.940	5.740	5.940	5.740	-0.220	-3.691%	4.06万	0.00亿	0.000%
2026-08-18	6.050	5.960	6.060	5.950	-0.090	-1.488%	3.26万	0.00亿	0.000%
2026-08-17	6.140	6.050	6.140	5.950	-0.120	-1.945%	4.48万	0.00亿	0.000%
2026-08-14	6.150	6.170	6.260	6.100	0.000	0.000%	3.81万	0.00亿	0.000%
2026-08-13	6.170	6.170	6.370	6.170	-0.400	-6.088%	10.23万	0.00亿	0.000%
2026-08-12	6.470	6.570	6.620	6.470	0.080	1.233%	2.88万	0.00亿	0.000%
2026-08-11	6.530	6.490	6.550	6.410	-0.080	-1.218%	2.74万	0.00亿	0.000%
2026-08-10	6.480	6.570	6.580	6.390	0.090	1.389%	3.25万	0.00亿	0.000%
2026-08-07	6.550	6.480	6.550	6.390	-0.030	-0.461%	3.56万	0.00亿	0.000%
2026-08-06	6.380	6.510	6.600	6.380	0.090	1.402%	4.14万	0.00亿	0.000%
2026-08-05	6.350	6.420	6.520	6.330	0.060	0.943%	4.57万	0.00亿	0.000%
2026-08-04	6.230	6.360	6.480	6.180	0.150	2.415%	4.78万	0.00亿	0.000%
2026-08-03	6.100	6.210	6.210	6.080	0.080	1.305%	2.76万	0.00亿	0.000%
2026-07-31	6.020	6.130	6.160	6.020	0.090	1.490%	3.47万	0.00亿	0.000%
2026-07-30	6.170	6.040	6.220	6.040	-0.140	-2.265%	3.29万	0.00亿	0.000%
2026-07-29	6.220	6.180	6.230	6.120	-0.030	-0.483%	2.70万	0.00亿	0.000%
2026-07-28	6.190	6.210	6.270	6.100	-0.030	-0.481%	2.70万	0.00亿	0.000%
2026-07-27	6.140	6.240	6.300	6.120	0.060	0.971%	2.98万	0.00亿	0.000%
2026-07-24	6.230	6.180	6.300	6.100	-0.070	-1.120%	3.86万	0.00亿	0.000%
2026-07-23	6.010	6.250	6.350	5.980	0.310	5.219%	6.25万	0.00亿	0.000%
2026-07-22	5.840	5.940	5.960	5.810	0.040	0.678%	3.57万	0.00亿	0.000%
2026-07-21	5.810	5.900	5.930	5.570	-0.020	-0.338%	7.76万	0.00亿	0.000%
2026-07-20	6.250	5.920	6.390	5.780	0.110	1.893%	10.61万	0.00亿	0.000%
2026-07-17	6.100	5.810	6.180	5.790	-0.360	-5.835%	7.86万	0.00亿	0.000%
2026-07-16	6.340	6.170	6.340	6.150	-0.200	-3.140%	6.27万	0.00亿	0.000%
2026-07-15	6.180	6.370	6.470	6.180	0.180	2.908%	7.29万	0.00亿	0.000%
2026-07-14	6.130	6.190	6.300	6.130	0.010	0.162%	4.24万	0.00亿	0.000%
2026-07-13	6.290	6.180	6.390	6.180	-0.120	-1.905%	5.04万	0.00亿	0.000%
2026-07-10	6.230	6.300	6.370	6.220	0.020	0.318%	5.53万	0.00亿	0.000%
2026-07-09	6.350	6.280	6.480	6.160	-0.040	-0.633%	7.18万	0.00亿	0.000%
2026-07-08	6.110	6.320	6.400	6.040	0.170	2.764%	7.06万	0.00亿	0.000%
2026-07-07	6.260	6.150	6.390	6.110	-0.240	-3.756%	5.84万	0.00亿	0.000%
2026-07-06	6.700	6.390	6.760	6.350	-0.210	-3.182%	7.15万	0.00亿	0.000%
2026-07-03	6.580	6.600	6.680	6.510	0.020	0.304%	6.22万	0.00亿	0.000%
2026-07-02	6.540	6.580	6.890	6.540	-0.030	-0.454%	10.29万	0.00亿	0.000%
2026-07-01	6.530	6.610	6.620	6.460	0.310	4.921%	13.13万	0.00亿	0.000%
2026-06-30	6.250	6.300	6.300	6.200	0.300	5.000%	2.17万	0.00亿	0.000%
2026-06-29	5.720	6.000	6.000	5.540	0.290	5.079%	8.89万	0.00亿	0.000%
2026-06-26	5.580	5.710	5.790	5.510	0.130	2.330%	5.59万	0.00亿	0.000%
2026-06-25	5.750	5.580	5.830	5.580	-0.290	-4.940%	8.55万	0.00亿	0.000%
2026-06-24	6.100	5.870	6.130	5.850	-0.260	-4.241%	6.90万	0.00亿	0.000%
2026-06-23	6.150	6.130	6.280	6.120	-0.050	-0.809%	4.36万	0.00亿	0.000%
2026-06-22	6.280	6.180	6.280	6.070	-0.190	-2.983%	5.93万	0.00亿	0.000%
2026-06-18	6.310	6.370	6.460	6.300	0.010	0.157%	4.81万	0.00亿	0.000%
2026-06-17	6.450	6.360	6.520	6.330	-0.180	-2.752%	4.39万	0.00亿	0.000%
2026-06-16	6.580	6.540	6.640	6.490	0.000	0.000%	4.81万	0.00亿	0.000%
2026-06-15	6.320	6.540	6.640	6.320	0.150	2.347%	5.00万	0.00亿	0.000%
2026-06-12	6.110	6.390	6.430	6.020	0.260	4.241%	7.79万	0.00亿	0.000%
2026-06-11	6.060	6.130	6.200	5.970	0.080	1.322%	6.16万	0.00亿	0.000%
2026-06-10	6.370	6.050	6.370	6.050	-0.320	-5.024%	9.05万	0.00亿	0.000%
2026-06-09	6.390	6.370	6.470	6.280	-0.080	-1.240%	6.25万	0.00亿	0.000%
2026-06-08	6.370	6.450	6.680	6.290	0.050	0.781%	8.97万	0.00亿	0.000%
2026-06-05	6.320	6.400	6.520	6.230	0.090	1.426%	8.87万	0.00亿	0.000%
2026-06-04	6.600	6.310	6.650	6.260	-0.280	-4.249%	11.69万	0.00亿	0.000%
2026-06-03	6.810	6.590	6.920	6.530	-0.270	-3.936%	10.07万	0.00亿	0.000%
2026-06-02	6.980	6.860	7.060	6.780	-0.150	-2.140%	10.57万	0.00亿	0.000%
2026-06-01	7.140	7.010	7.190	6.850	-0.190	-2.639%	13.25万	0.00亿	0.000%
2026-05-29	7.060	7.200	7.370	6.930	0.180	2.564%	13.36万	0.00亿	0.000%
2026-05-28	7.000	7.020	7.230	6.980	-0.010	-0.142%	10.93万	0.00亿	0.000%
2026-05-27	7.070	7.030	7.080	6.870	-0.120	-1.678%	14.22万	0.00亿	0.000%
2026-05-26	7.000	7.150	7.150	6.860	0.340	4.993%	24.38万	0.00亿	0.000%
2026-05-25	6.800	6.810	6.810	6.710	0.320	4.931%	4.02万	0.00亿	0.000%
2026-05-22	6.470	6.490	6.640	6.460	-0.020	-0.307%	7.41万	0.00亿	0.000%
2026-05-21	6.540	6.510	6.770	6.480	0.010	0.154%	12.73万	0.00亿	0.000%
2026-05-20	6.540	6.500	6.610	6.390	-0.100	-1.515%	9.47万	0.00亿	0.000%
2026-05-19	6.550	6.600	6.680	6.420	0.060	0.917%	9.20万	0.00亿	0.000%
2026-05-18	6.540	6.540	6.650	6.510	-0.110	-1.654%	9.90万	0.00亿	0.000%
2026-05-15	6.610	6.650	6.870	6.570	-0.050	-0.746%	13.93万	0.00亿	0.000%
2026-05-14	6.460	6.700	6.870	6.380	0.150	2.290%	19.15万	0.00亿	0.000%
2026-05-13	6.660	6.550	6.670	6.470	-0.110	-1.652%	17.08万	0.00亿	0.000%
2026-05-12	6.380	6.660	6.660	6.340	0.320	5.047%	17.73万	0.00亿	0.000%
2026-05-11	6.580	6.340	6.590	6.310	-0.300	-4.518%	30.75万	0.00亿	0.000%
2026-05-08	6.700	6.640	6.840	6.580	-0.040	-0.599%	23.69万	0.00亿	0.000%
2026-05-07	6.780	6.680	6.870	6.680	-0.350	-4.979%	38.33万	0.00亿	0.000%
2026-05-06	7.100	7.030	7.250	7.030	-0.370	-5.000%	14.45万	0.00亿	0.000%
2026-04-30	8.180	7.400	8.180	7.400	-0.390	-5.006%	67.39万	0.00亿	0.000%
2026-04-29	7.790	7.790	7.790	7.790	0.370	4.987%	0.56万	0.00亿	0.000%
2026-04-28	7.420	7.420	7.420	7.420	0.350	4.950%	0.38万	0.00亿	0.000%
2026-04-27	7.070	7.070	7.070	7.070	0.000	0.000%	0.60万	0.00亿	0.000%