新奥股份（600803）历史行情

以下为新奥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
2026-10-09	19.490	19.490	19.750	19.450	0.000	0.000%	929.67万	1.82亿	0.303%
2026-10-08	19.140	19.490	19.500	18.860	0.290	1.510%	11.45万	0.00亿	0.000%
2026-10-07	18.390	19.200	19.230	18.310	0.810	4.405%	1,134.70万	2.15亿	0.369%
2026-10-06	18.390	19.200	19.230	18.310	0.810	4.405%	1,134.70万	2.15亿	0.369%
2026-10-05	18.390	19.200	19.230	18.310	0.810	4.405%	1,134.70万	2.15亿	0.369%
2026-10-02	18.390	19.200	19.230	18.310	0.810	4.405%	1,134.70万	2.15亿	0.369%
2026-10-01	18.390	19.200	19.230	18.310	0.810	4.405%	1,134.70万	2.15亿	0.369%
2026-09-30	18.390	19.200	19.230	18.310	0.810	4.405%	11.35万	0.00亿	0.000%
2026-09-29	18.670	18.390	18.790	18.300	-0.350	-1.868%	4.26万	0.00亿	0.000%
2026-09-28	18.490	18.740	18.800	18.350	0.200	1.079%	5.92万	0.00亿	0.000%
2026-09-27	18.490	18.540	18.650	18.410	-0.040	-0.215%	404.83万	0.75亿	0.132%
2026-09-24	18.490	18.540	18.650	18.410	-0.040	-0.215%	4.05万	0.00亿	0.000%
2026-09-23	18.530	18.580	18.800	18.480	-0.050	-0.268%	4.65万	0.00亿	0.000%
2026-09-22	18.820	18.630	19.010	18.510	-0.190	-1.010%	5.43万	0.00亿	0.000%
2026-09-21	18.530	18.820	18.930	18.300	0.150	0.803%	5.74万	0.00亿	0.000%
2026-09-18	18.570	18.670	18.870	18.490	-0.020	-0.107%	5.61万	0.00亿	0.000%
2026-09-17	18.830	18.690	18.830	18.410	-0.140	-0.743%	5.10万	0.00亿	0.000%
2026-09-16	18.720	18.830	18.920	18.470	0.110	0.588%	7.10万	0.00亿	0.000%
2026-09-15	18.800	18.720	18.960	18.660	-0.060	-0.319%	4.81万	0.00亿	0.000%
2026-09-14	19.150	18.780	19.330	18.590	-0.240	-1.262%	10.89万	0.00亿	0.000%
2026-09-11	18.890	19.020	19.280	18.770	0.280	1.494%	12.53万	0.00亿	0.000%
2026-09-10	19.000	18.740	19.360	18.680	-0.260	-1.368%	11.05万	0.00亿	0.000%
2026-09-09	18.960	19.000	19.080	18.800	0.040	0.211%	6.70万	0.00亿	0.000%
2026-09-08	19.210	18.960	19.550	18.620	-0.270	-1.404%	12.98万	0.00亿	0.000%
2026-09-07	19.280	19.230	19.650	19.170	-0.030	-0.156%	14.96万	0.00亿	0.000%
2026-09-04	19.380	19.260	19.470	19.120	0.070	0.365%	8.06万	0.00亿	0.000%
2026-09-03	19.080	19.190	19.470	18.880	0.100	0.524%	12.38万	0.00亿	0.000%
2026-09-02	18.810	19.090	19.230	18.650	0.350	1.868%	14.34万	0.00亿	0.000%
2026-09-01	18.280	18.740	18.890	18.110	0.450	2.460%	13.31万	0.00亿	0.000%
2026-08-31	18.270	18.290	18.630	17.920	0.270	1.498%	15.81万	0.00亿	0.000%
2026-08-28	17.580	18.020	18.040	17.500	0.430	2.445%	6.43万	0.00亿	0.000%
2026-08-27	17.440	17.590	17.620	17.310	0.150	0.860%	6.30万	0.00亿	0.000%
2026-08-26	17.640	17.440	17.700	17.310	-0.420	-2.352%	6.70万	0.00亿	0.000%
2026-08-25	17.640	17.860	17.860	17.490	0.280	1.593%	7.70万	0.00亿	0.000%
2026-08-24	17.380	17.580	17.820	17.380	0.070	0.400%	7.05万	0.00亿	0.000%
2026-08-21	17.600	17.510	17.920	17.450	-0.110	-0.624%	6.56万	0.00亿	0.000%
2026-08-20	17.880	17.620	18.090	17.380	-0.280	-1.564%	10.75万	0.00亿	0.000%
2026-08-19	17.700	17.900	17.970	17.500	0.200	1.130%	6.37万	0.00亿	0.000%
2026-08-18	17.480	17.700	17.840	17.470	0.200	1.143%	5.67万	0.00亿	0.000%
2026-08-17	17.080	17.500	17.560	17.080	0.300	1.744%	6.14万	0.00亿	0.000%
2026-08-14	17.330	17.200	17.420	17.180	-0.130	-0.750%	3.89万	0.00亿	0.000%
2026-08-13	17.250	17.330	17.440	17.160	0.010	0.058%	6.33万	0.00亿	0.000%
2026-08-12	17.510	17.320	17.640	17.310	-0.170	-0.972%	3.86万	0.00亿	0.000%
2026-08-11	17.650	17.490	17.800	17.450	-0.060	-0.342%	4.70万	0.00亿	0.000%
2026-08-10	17.240	17.550	17.730	17.200	0.250	1.445%	5.83万	0.00亿	0.000%
2026-08-07	17.470	17.300	17.490	17.200	-0.070	-0.403%	5.93万	0.00亿	0.000%
2026-08-06	17.360	17.370	17.480	17.150	0.100	0.579%	6.60万	0.00亿	0.000%
2026-08-05	17.650	17.270	17.650	17.200	-0.370	-2.098%	11.80万	0.00亿	0.000%
2026-08-04	18.110	17.640	18.260	17.550	-0.470	-2.595%	7.94万	0.00亿	0.000%
2026-08-03	18.030	18.110	18.400	17.550	0.310	1.742%	10.03万	0.00亿	0.000%
2026-07-31	17.770	17.800	17.950	17.460	-0.150	-0.836%	8.09万	0.00亿	0.000%
2026-07-30	18.100	17.950	18.300	17.750	0.090	0.504%	8.39万	0.00亿	0.000%
2026-07-29	17.250	17.860	17.930	17.090	0.760	4.444%	11.39万	0.00亿	0.000%
2026-07-28	17.200	17.100	17.280	16.900	-0.120	-0.697%	6.72万	0.00亿	0.000%
2026-07-27	16.810	17.220	17.380	16.710	0.010	0.058%	10.01万	0.00亿	0.000%
2026-07-24	17.680	17.210	17.950	17.190	-0.460	-2.603%	6.91万	0.00亿	0.000%
2026-07-23	17.100	17.670	17.740	17.100	0.580	3.394%	9.90万	0.00亿	0.000%
2026-07-22	16.970	17.090	17.120	16.660	0.110	0.648%	8.65万	0.00亿	0.000%
2026-07-21	16.880	16.980	17.440	16.710	0.050	0.295%	13.33万	0.00亿	0.000%
2026-07-20	16.310	16.930	17.080	16.300	0.620	3.801%	12.29万	0.00亿	0.000%
2026-07-17	16.280	16.310	16.670	16.270	0.010	0.061%	8.57万	0.00亿	0.000%
2026-07-16	16.470	16.300	16.570	16.110	-0.010	-0.061%	7.18万	0.00亿	0.000%
2026-07-15	15.910	16.310	16.420	15.850	0.290	1.810%	6.93万	0.00亿	0.000%
2026-07-14	16.260	16.020	16.330	15.800	0.050	0.313%	10.30万	0.00亿	0.000%
2026-07-13	15.600	15.970	16.120	15.550	0.470	3.032%	11.97万	0.00亿	0.000%
2026-07-10	15.400	15.500	15.660	15.150	0.080	0.519%	9.06万	0.00亿	0.000%
2026-07-09	15.730	15.420	15.920	15.140	-0.310	-1.971%	12.39万	0.00亿	0.000%
2026-07-08	15.720	15.730	15.970	15.360	0.280	1.812%	11.49万	0.00亿	0.000%
2026-07-07	16.190	15.450	16.190	15.350	-0.650	-4.037%	10.63万	0.00亿	0.000%
2026-07-06	15.550	16.100	16.150	15.340	0.560	3.604%	10.71万	0.00亿	0.000%
2026-07-03	15.320	15.540	15.690	15.310	0.440	2.914%	10.58万	0.00亿	0.000%
2026-07-02	15.550	15.100	15.550	14.820	-0.200	-1.307%	11.50万	0.00亿	0.000%
2026-07-01	14.850	15.300	15.520	14.720	0.460	3.100%	10.18万	0.00亿	0.000%
2026-06-30	14.990	14.840	15.190	14.720	-0.220	-1.461%	7.39万	0.00亿	0.000%
2026-06-29	15.090	15.060	15.230	14.540	0.120	0.803%	7.96万	0.00亿	0.000%
2026-06-26	15.140	14.940	15.140	14.760	-0.120	-0.797%	7.82万	0.00亿	0.000%
2026-06-25	15.340	15.060	15.590	14.920	-0.410	-2.650%	8.51万	0.00亿	0.000%
2026-06-24	15.710	15.470	15.840	15.330	-0.290	-1.840%	7.75万	0.00亿	0.000%
2026-06-23	15.430	15.760	15.870	15.340	0.290	1.875%	10.64万	0.00亿	0.000%
2026-06-22	15.390	15.470	15.470	14.950	0.150	0.979%	10.58万	0.00亿	0.000%
2026-06-18	15.650	15.320	15.710	15.310	-0.310	-1.983%	8.38万	0.00亿	0.000%
2026-06-17	15.940	15.630	16.090	15.570	-0.300	-1.883%	14.58万	0.00亿	0.000%
2026-06-16	16.590	15.930	16.590	15.840	-0.710	-4.267%	17.04万	0.00亿	0.000%
2026-06-15	17.300	16.640	17.330	16.430	-0.730	-4.203%	15.11万	0.00亿	0.000%
2026-06-12	17.220	17.370	17.490	16.720	0.100	0.579%	12.25万	0.00亿	0.000%
2026-06-11	17.140	17.270	17.360	16.970	0.260	1.529%	9.68万	0.00亿	0.000%
2026-06-10	17.240	17.010	17.360	16.940	-0.310	-1.790%	8.27万	0.00亿	0.000%
2026-06-09	18.040	17.320	18.180	17.220	-0.670	-3.724%	10.08万	0.00亿	0.000%
2026-06-08	18.250	17.990	18.410	17.880	-0.260	-1.425%	6.83万	0.00亿	0.000%
2026-06-05	18.240	18.250	18.450	18.140	-0.010	-0.055%	7.45万	0.00亿	0.000%
2026-06-04	18.590	18.260	18.790	18.250	-0.420	-2.248%	5.23万	0.00亿	0.000%
2026-06-03	18.660	18.680	18.850	18.350	0.010	0.054%	5.67万	0.00亿	0.000%
2026-06-02	18.870	18.670	19.190	18.660	-0.200	-1.060%	6.61万	0.00亿	0.000%
2026-06-01	18.560	18.870	18.880	18.220	0.280	1.506%	9.42万	0.00亿	0.000%
2026-05-29	18.240	18.590	18.720	18.190	0.270	1.474%	8.50万	0.00亿	0.000%
2026-05-28	18.450	18.320	18.720	18.250	-0.120	-0.651%	4.52万	0.00亿	0.000%
2026-05-27	18.490	18.440	18.710	18.240	-0.270	-1.443%	4.61万	0.00亿	0.000%
2026-05-26	18.410	18.710	18.720	18.270	0.340	1.851%	4.92万	0.00亿	0.000%
2026-05-25	18.850	18.370	18.950	18.260	-0.530	-2.804%	6.74万	0.00亿	0.000%
2026-05-22	19.260	18.900	19.420	18.810	-0.350	-1.818%	8.50万	0.00亿	0.000%
2026-05-21	19.700	19.250	19.890	19.180	-0.660	-3.315%	9.69万	0.00亿	0.000%
2026-05-20	19.680	19.910	20.170	19.510	0.180	0.912%	8.39万	0.00亿	0.000%
2026-05-19	19.890	19.730	19.990	19.560	-0.160	-0.804%	4.71万	0.00亿	0.000%
2026-05-18	19.880	19.890	19.970	19.590	-0.020	-0.100%	6.47万	0.00亿	0.000%
2026-05-15	20.040	19.910	20.230	19.820	-0.210	-1.044%	7.35万	0.00亿	0.000%
2026-05-14	19.950	20.120	20.520	19.760	0.250	1.258%	8.42万	0.00亿	0.000%
2026-05-13	19.620	19.870	20.230	19.560	0.170	0.863%	8.68万	0.00亿	0.000%
2026-05-12	19.400	19.700	19.800	19.390	0.320	1.651%	9.25万	0.00亿	0.000%
2026-05-11	19.350	19.380	19.490	19.090	0.060	0.311%	9.95万	0.00亿	0.000%
2026-05-08	19.100	19.320	19.380	19.020	0.270	1.417%	8.25万	0.00亿	0.000%
2026-05-07	19.140	19.050	19.300	18.990	-0.340	-1.753%	11.14万	0.00亿	0.000%
2026-05-06	19.050	19.390	19.390	18.600	0.090	0.466%	19.50万	0.00亿	0.000%
2026-04-30	19.910	19.300	19.920	19.220	-1.130	-5.531%	26.45万	0.00亿	0.000%
2026-04-29	20.340	20.430	20.540	20.040	0.160	0.789%	8.96万	0.00亿	0.000%
2026-04-28	20.070	20.270	20.360	19.910	0.150	0.746%	8.94万	0.00亿	0.000%
2026-04-27	20.200	20.120	20.350	19.850	-0.120	-0.593%	9.20万	0.00亿	0.000%
2026-04-24	20.100	20.240	20.620	19.870	0.230	1.149%	12.36万	0.00亿	0.000%
2026-04-23	19.690	20.010	20.110	19.690	0.130	0.654%	8.52万	0.00亿	0.000%
2026-04-22	20.060	19.880	20.230	19.660	-0.180	-0.897%	9.85万	0.00亿	0.000%
2026-04-21	19.760	20.060	20.110	19.720	0.240	1.211%	7.11万	0.00亿	0.000%
2026-04-20	19.750	19.820	20.120	19.740	0.070	0.354%	10.43万	0.00亿	0.000%
2026-04-17	19.850	19.750	20.110	19.710	-0.240	-1.201%	12.82万	0.00亿	0.000%
2026-04-16	19.790	19.990	20.020	19.650	0.180	0.909%	7.18万	0.00亿	0.000%
2026-04-15	20.020	19.810	20.040	19.780	-0.230	-1.148%	8.33万	0.00亿	0.000%
2026-04-14	19.950	20.040	20.040	19.860	-0.010	-0.050%	8.56万	0.00亿	0.000%
2026-04-13	20.010	20.050	20.090	19.640	0.000	0.000%	12.07万	0.00亿	0.000%
2026-04-10	20.010	19.840	20.020	19.690	0.000	0.000%	13.66万	0.00亿	0.000%
2026-04-09	20.050	20.040	20.230	19.920	0.000	0.000%	13.43万	0.00亿	0.000%
2026-04-08	19.740	20.190	20.390	19.700	0.000	0.000%	21.07万	0.00亿	0.000%
2026-04-07	20.850	20.820	21.170	20.340	0.000	0.000%	7.53万	0.00亿	0.000%
2026-04-03	21.610	20.950	21.640	20.860	0.000	0.000%	9.06万	0.00亿	0.000%
2026-04-02	20.980	21.710	21.850	20.980	0.000	0.000%	13.64万	0.00亿	0.000%
2026-04-01	21.140	20.960	21.440	20.890	0.000	0.000%	13.59万	0.00亿	0.000%