新坐标（603040）历史行情

以下为新坐标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
2026-10-16	37.200	36.910	37.920	36.380	0.690	1.905%	211.22万	0.79亿	1.070%
2026-10-15	37.500	36.220	37.500	36.090	-1.830	-4.809%	1.89万	0.00亿	0.000%
2026-10-14	39.230	38.050	39.230	37.620	-0.910	-2.336%	2.19万	0.00亿	0.000%
2026-10-13	40.020	38.960	40.020	37.680	-1.060	-2.649%	2.57万	0.00亿	0.000%
2026-10-12	42.000	40.020	42.000	39.800	-1.980	-4.714%	2.36万	0.00亿	0.000%
2026-10-09	42.530	42.000	42.710	40.040	-0.530	-1.246%	3.17万	0.00亿	0.000%
2026-10-08	44.980	42.530	44.980	42.000	-1.770	-3.995%	1.65万	0.00亿	0.000%
2026-10-07	44.300	44.300	45.070	44.080	-0.030	-0.068%	103.72万	0.46亿	0.526%
2026-10-06	44.300	44.300	45.070	44.080	-0.030	-0.068%	103.72万	0.46亿	0.526%
2026-10-05	44.300	44.300	45.070	44.080	-0.030	-0.068%	103.72万	0.46亿	0.526%
2026-10-02	44.300	44.300	45.070	44.080	-0.030	-0.068%	103.72万	0.46亿	0.526%
2026-10-01	44.300	44.300	45.070	44.080	-0.030	-0.068%	103.72万	0.46亿	0.526%
2026-09-30	44.300	44.300	45.070	44.080	-0.030	-0.068%	1.04万	0.00亿	0.000%
2026-09-29	45.320	44.330	45.320	43.800	-0.500	-1.115%	1.18万	0.00亿	0.000%
2026-09-28	47.290	44.830	47.290	44.550	-2.370	-5.021%	1.60万	0.00亿	0.000%
2026-09-27	48.360	47.200	49.010	47.180	-1.480	-3.040%	181.53万	0.87亿	0.920%
2026-09-24	48.360	47.200	49.010	47.180	-1.480	-3.040%	1.82万	0.00亿	0.000%
2026-09-23	46.960	48.680	50.660	46.430	1.720	3.663%	4.76万	0.00亿	0.000%
2026-09-22	48.020	46.960	48.190	46.600	-0.630	-1.324%	1.98万	0.00亿	0.000%
2026-09-21	47.470	47.590	48.500	46.800	-0.260	-0.543%	1.72万	0.00亿	0.000%
2026-09-18	48.100	47.850	48.580	46.840	0.100	0.209%	1.64万	0.00亿	0.000%
2026-09-17	47.600	47.750	48.600	46.660	0.700	1.488%	1.47万	0.00亿	0.000%
2026-09-16	46.030	47.050	47.330	45.480	0.800	1.730%	1.02万	0.00亿	0.000%
2026-09-15	46.780	46.250	46.870	45.780	-0.290	-0.623%	0.84万	0.00亿	0.000%
2026-09-14	46.520	46.540	47.590	45.480	0.310	0.671%	1.10万	0.00亿	0.000%
2026-09-11	47.450	46.230	47.670	45.880	-1.700	-3.547%	1.78万	0.00亿	0.000%
2026-09-10	48.350	47.930	48.900	46.870	-0.740	-1.520%	1.47万	0.00亿	0.000%
2026-09-09	49.370	48.670	49.610	48.370	-0.530	-1.077%	0.92万	0.00亿	0.000%
2026-09-08	50.140	49.200	50.240	48.290	-1.130	-2.245%	1.80万	0.00亿	0.000%
2026-09-07	49.670	50.330	50.860	48.880	1.380	2.819%	1.87万	0.00亿	0.000%
2026-09-04	50.620	48.950	51.530	48.570	-1.240	-2.471%	1.74万	0.00亿	0.000%
2026-09-03	49.260	50.190	51.850	49.170	1.040	2.116%	2.46万	0.00亿	0.000%
2026-09-02	48.580	49.150	50.620	47.070	0.130	0.265%	2.32万	0.00亿	0.000%
2026-09-01	50.980	49.020	51.390	48.370	-1.950	-3.826%	1.86万	0.00亿	0.000%
2026-08-31	50.580	50.970	51.420	49.270	0.990	1.981%	2.04万	0.00亿	0.000%
2026-08-28	51.380	49.980	53.870	49.970	-2.340	-4.472%	2.75万	0.00亿	0.000%
2026-08-27	51.870	52.320	52.790	51.580	0.220	0.422%	1.42万	0.00亿	0.000%
2026-08-26	52.230	52.100	53.360	51.680	-0.110	-0.211%	1.03万	0.00亿	0.000%
2026-08-25	51.930	52.210	52.980	50.950	0.240	0.462%	0.89万	0.00亿	0.000%
2026-08-24	53.800	51.970	54.250	51.170	-1.960	-3.634%	1.34万	0.00亿	0.000%
2026-08-21	53.280	53.930	54.590	52.370	0.610	1.144%	1.00万	0.00亿	0.000%
2026-08-20	54.640	53.320	54.640	52.570	-0.360	-0.671%	1.07万	0.00亿	0.000%
2026-08-19	56.690	53.680	56.690	53.530	-3.750	-6.530%	2.38万	0.00亿	0.000%
2026-08-18	57.300	57.430	58.350	56.150	0.130	0.227%	1.31万	0.00亿	0.000%
2026-08-17	56.380	57.300	57.300	55.170	1.000	1.776%	0.91万	0.00亿	0.000%
2026-08-14	56.880	56.300	57.850	55.080	-0.340	-0.600%	1.17万	0.00亿	0.000%
2026-08-13	57.310	56.640	59.010	56.470	-0.650	-1.135%	1.35万	0.00亿	0.000%
2026-08-12	56.050	57.290	57.350	55.470	1.410	2.523%	1.30万	0.00亿	0.000%
2026-08-11	54.870	55.880	56.870	54.180	0.080	0.143%	2.33万	0.00亿	0.000%
2026-08-10	56.870	55.800	56.870	54.620	-0.600	-1.064%	1.44万	0.00亿	0.000%
2026-08-07	55.840	56.400	57.050	55.160	0.780	1.402%	1.40万	0.00亿	0.000%
2026-08-06	56.700	55.620	57.150	55.090	-0.660	-1.173%	1.73万	0.00亿	0.000%
2026-08-05	53.360	56.280	56.560	53.170	3.100	5.829%	2.25万	0.00亿	0.000%
2026-08-04	52.310	53.180	53.340	51.680	1.280	2.466%	1.27万	0.00亿	0.000%
2026-08-03	51.550	51.900	53.220	51.400	0.100	0.193%	1.57万	0.00亿	0.000%
2026-07-31	51.450	51.800	53.850	51.340	1.380	2.737%	2.59万	0.00亿	0.000%
2026-07-30	52.070	50.420	52.070	48.770	-1.650	-3.169%	2.21万	0.00亿	0.000%
2026-07-29	51.520	52.070	52.960	50.670	0.550	1.068%	1.98万	0.00亿	0.000%
2026-07-28	52.360	51.520	54.370	51.320	-1.320	-2.498%	1.80万	0.00亿	0.000%
2026-07-27	49.720	52.840	52.950	49.270	2.590	5.154%	1.86万	0.00亿	0.000%
2026-07-24	52.400	50.250	52.870	50.210	-2.920	-5.492%	1.72万	0.00亿	0.000%
2026-07-23	54.300	53.170	55.170	52.220	-1.630	-2.974%	2.01万	0.00亿	0.000%
2026-07-22	54.640	54.800	56.470	54.090	0.160	0.293%	2.03万	0.00亿	0.000%
2026-07-21	50.470	54.640	55.420	46.920	4.160	8.241%	4.34万	0.00亿	0.000%
2026-07-20	56.070	50.480	57.230	50.480	-5.620	-10.018%	3.67万	0.00亿	0.000%
2026-07-17	60.450	56.100	60.450	55.410	-3.990	-6.640%	2.86万	0.00亿	0.000%
2026-07-16	61.750	60.090	62.460	59.480	-2.060	-3.315%	2.39万	0.00亿	0.000%
2026-07-15	59.440	62.150	63.310	59.010	3.140	5.321%	2.85万	0.00亿	0.000%
2026-07-14	59.570	59.010	59.850	56.030	-0.260	-0.439%	3.49万	0.00亿	0.000%
2026-07-13	63.170	59.270	63.400	58.750	-4.400	-6.911%	3.22万	0.00亿	0.000%
2026-07-10	63.270	63.670	66.020	62.220	1.380	2.215%	3.48万	0.00亿	0.000%
2026-07-09	61.870	62.290	63.060	60.180	-0.480	-0.765%	3.65万	0.00亿	0.000%
2026-07-08	67.900	62.770	68.750	62.670	-6.000	-8.725%	4.15万	0.00亿	0.000%
2026-07-07	69.130	68.770	72.470	66.780	0.070	0.102%	5.35万	0.00亿	0.000%
2026-07-06	69.370	68.700	74.860	68.400	-2.880	-4.023%	5.79万	0.00亿	0.000%
2026-07-03	68.030	71.580	73.150	67.800	3.440	5.048%	7.34万	0.00亿	0.000%
2026-07-02	71.870	68.140	72.430	68.020	-1.110	-1.603%	7.27万	0.00亿	0.000%
2026-07-01	63.670	69.250	69.250	62.260	6.310	10.025%	5.51万	0.00亿	0.000%
2026-06-30	60.860	62.940	63.810	59.080	1.910	3.130%	4.46万	0.00亿	0.000%
2026-06-29	61.910	61.030	67.870	59.750	-1.170	-1.881%	5.17万	0.00亿	0.000%
2026-06-26	62.660	62.200	63.870	60.870	-1.090	-1.722%	3.45万	0.00亿	0.000%
2026-06-25	65.020	63.290	65.370	63.220	-0.897	-1.397%	2.84万	0.00亿	0.000%
2026-06-24	64.187	64.187	64.573	62.118	-0.400	-0.619%	2.52万	0.00亿	0.000%
2026-06-23	66.580	64.587	66.594	63.567	-1.993	-2.993%	2.03万	0.00亿	0.000%
2026-06-22	66.532	66.580	67.967	63.967	0.062	0.093%	3.04万	0.00亿	0.000%
2026-06-18	65.705	66.518	67.208	64.601	0.662	1.005%	2.04万	0.00亿	0.000%
2026-06-17	64.877	65.856	67.222	64.291	0.889	1.368%	2.28万	0.00亿	0.000%
2026-06-16	65.291	64.967	65.773	64.056	-0.393	-0.601%	2.58万	0.00亿	0.000%
2026-06-15	61.463	65.360	66.022	61.084	4.807	7.939%	4.00万	0.00亿	0.000%
2026-06-12	59.360	60.553	62.015	58.718	2.083	3.563%	3.42万	0.00亿	0.000%
2026-06-11	60.311	58.470	60.311	57.105	-0.648	-1.096%	2.09万	0.00亿	0.000%
2026-06-10	62.725	59.118	62.725	58.580	-3.607	-5.750%	2.64万	0.00亿	0.000%
2026-06-09	61.994	62.725	63.015	60.125	0.820	1.325%	2.83万	0.00亿	0.000%
2026-06-08	58.608	61.905	63.829	58.601	0.097	0.157%	3.02万	0.00亿	0.000%
2026-06-05	59.960	61.808	63.601	59.373	0.869	1.426%	3.38万	0.00亿	0.000%
2026-06-04	58.339	60.939	62.173	58.339	1.448	2.434%	3.57万	0.00亿	0.000%
2026-06-03	56.098	59.491	60.242	55.567	4.455	8.095%	4.92万	0.00亿	0.000%
2026-06-02	55.222	55.036	56.739	53.994	0.435	0.797%	2.43万	0.00亿	0.000%
2026-06-01	58.015	54.601	58.015	54.532	-3.759	-6.441%	2.94万	0.00亿	0.000%
2026-05-29	60.636	58.360	60.760	57.346	-2.531	-4.157%	3.62万	0.00亿	0.000%
2026-05-28	60.056	60.891	61.684	58.698	0.828	1.379%	3.90万	0.00亿	0.000%
2026-05-27	63.498	60.063	63.877	60.063	-4.524	-7.005%	5.06万	0.00亿	0.000%
2026-05-26	63.105	64.587	67.601	62.077	0.572	0.894%	4.52万	0.00亿	0.000%
2026-05-25	64.222	64.015	69.705	63.160	-0.172	-0.268%	5.97万	0.00亿	0.000%
2026-05-22	62.118	64.187	64.877	60.401	2.069	3.331%	5.42万	0.00亿	0.000%
2026-05-21	58.394	62.118	64.298	58.325	3.724	6.377%	6.75万	0.00亿	0.000%
2026-05-20	59.360	58.394	59.498	56.836	-0.807	-1.363%	2.90万	0.00亿	0.000%
2026-05-19	57.739	59.201	60.615	57.291	2.048	3.583%	3.95万	0.00亿	0.000%
2026-05-18	56.532	57.153	58.663	55.484	0.621	1.098%	5.44万	0.00亿	0.000%
2026-05-15	51.332	56.532	56.532	50.394	5.200	10.130%	3.80万	0.00亿	0.000%
2026-05-14	53.946	51.332	54.091	50.911	-2.179	-4.072%	2.51万	0.00亿	0.000%
2026-05-13	54.229	53.511	54.229	52.525	-0.711	-1.311%	1.89万	0.00亿	0.000%
2026-05-12	55.546	54.222	55.546	53.842	-1.324	-2.384%	2.39万	0.00亿	0.000%
2026-05-11	56.049	55.546	56.773	55.063	-0.441	-0.788%	2.54万	0.00亿	0.000%
2026-05-08	55.229	55.987	56.594	54.601	0.765	1.385%	2.84万	0.00亿	0.000%
2026-05-07	53.746	55.222	56.118	53.305	1.476	2.746%	3.23万	0.00亿	0.000%
2026-05-06	54.394	53.746	54.836	53.153	-0.524	-0.966%	1.81万	0.00亿	0.000%
2026-04-30	53.953	54.270	55.291	53.725	0.069	0.127%	1.63万	0.00亿	0.000%
2026-04-29	52.311	54.201	55.815	51.911	1.076	2.025%	2.37万	0.00亿	0.000%
2026-04-28	55.346	53.125	55.980	52.615	-2.855	-5.100%	2.37万	0.00亿	0.000%
2026-04-27	55.705	55.980	56.629	55.291	0.282	0.506%	1.87万	0.00亿	0.000%
2026-04-24	55.739	55.698	56.222	54.925	-0.420	-0.748%	1.22万	0.00亿	0.000%
2026-04-23	57.980	56.118	57.987	55.587	-1.580	-2.738%	1.61万	0.00亿	0.000%
2026-04-22	56.932	57.698	58.118	56.270	0.821	1.443%	1.31万	0.00亿	0.000%
2026-04-21	57.111	56.877	57.684	56.056	-0.448	-0.782%	1.64万	0.00亿	0.000%
2026-04-20	58.394	57.325	59.029	57.084	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-17	58.760	58.429	59.346	57.208	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-16	55.160	58.680	59.480	55.060	3.870	7.060%	2.83万	2.37亿	2.080%
2026-04-15	54.477	54.815	56.111	54.477	0.000	0.000%	1.53万	0.00亿	0.000%
2026-04-14	54.525	54.808	54.822	53.332	0.372	0.683%	1.82万	0.00亿	0.000%
2026-04-13	55.911	54.436	56.236	53.842	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-10	56.870	56.601	57.980	56.463	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-09	57.367	56.718	57.367	55.946	0.000	0.000%	1.26万	0.00亿	0.000%
2026-04-08	55.629	57.767	57.946	55.249	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-07	53.891	54.477	54.925	53.849	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-03	54.918	54.070	55.160	53.753	0.000	0.000%	0.85万	0.00亿	0.000%
2026-04-02	56.015	54.911	56.118	54.049	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-01	54.739	55.987	56.532	54.187	0.000	0.000%	1.90万	0.00亿	0.000%