新亚强（603155）历史行情

以下为新亚强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	15.890	15.280	15.940	14.300	-0.520	-3.291%	3,378.21万	5.08亿	7.378%
2026-10-15	15.250	15.800	16.600	15.150	0.090	0.573%	32.95万	0.00亿	0.000%
2026-10-14	16.250	15.710	16.630	15.710	-0.470	-2.905%	29.44万	0.00亿	0.000%
2026-10-13	15.320	16.180	16.860	15.320	-0.210	-1.281%	50.79万	0.00亿	0.000%
2026-10-12	15.710	16.390	16.970	14.800	0.960	6.222%	59.07万	0.00亿	0.000%
2026-10-09	13.880	15.430	15.430	13.570	1.400	9.979%	29.76万	0.00亿	0.000%
2026-10-08	14.590	14.030	14.770	13.870	-0.430	-2.974%	8.12万	0.00亿	0.000%
2026-10-07	14.790	14.460	15.070	14.410	-0.320	-2.165%	891.16万	1.31亿	1.946%
2026-10-06	14.790	14.460	15.070	14.410	-0.320	-2.165%	891.16万	1.31亿	1.946%
2026-10-05	14.790	14.460	15.070	14.410	-0.320	-2.165%	891.16万	1.31亿	1.946%
2026-10-02	14.790	14.460	15.070	14.410	-0.320	-2.165%	891.16万	1.31亿	1.946%
2026-10-01	14.790	14.460	15.070	14.410	-0.320	-2.165%	891.16万	1.31亿	1.946%
2026-09-30	14.790	14.460	15.070	14.410	-0.320	-2.165%	8.91万	0.00亿	0.000%
2026-09-29	14.230	14.780	15.320	14.010	0.520	3.647%	12.32万	0.00亿	0.000%
2026-09-28	15.160	14.260	15.260	14.110	-0.990	-6.492%	12.40万	0.00亿	0.000%
2026-09-27	15.420	15.250	15.790	15.250	-0.330	-2.118%	1,030.53万	1.59亿	2.251%
2026-09-24	15.420	15.250	15.790	15.250	-0.330	-2.118%	10.31万	0.00亿	0.000%
2026-09-23	15.230	15.580	15.740	15.160	0.290	1.897%	15.58万	0.00亿	0.000%
2026-09-22	15.400	15.290	15.900	15.180	-0.080	-0.520%	14.30万	0.00亿	0.000%
2026-09-21	15.100	15.370	15.490	15.090	0.280	1.856%	16.99万	0.00亿	0.000%
2026-09-18	15.250	15.090	15.300	14.930	0.150	1.004%	18.20万	0.00亿	0.000%
2026-09-17	15.630	14.940	15.980	14.870	-0.460	-2.987%	38.12万	0.00亿	0.000%
2026-09-16	13.860	15.400	15.400	13.740	1.400	10.000%	26.28万	0.00亿	0.000%
2026-09-15	13.280	14.000	14.070	13.260	0.600	4.478%	10.69万	0.00亿	0.000%
2026-09-14	13.020	13.400	13.500	12.900	0.200	1.515%	4.66万	0.00亿	0.000%
2026-09-11	13.350	13.200	13.350	12.850	-0.220	-1.639%	6.45万	0.00亿	0.000%
2026-09-10	13.630	13.420	13.710	13.400	-0.280	-2.044%	5.37万	0.00亿	0.000%
2026-09-09	13.830	13.700	14.220	13.650	-0.210	-1.510%	5.92万	0.00亿	0.000%
2026-09-08	13.630	13.910	13.960	13.610	0.320	2.355%	7.66万	0.00亿	0.000%
2026-09-07	13.500	13.590	13.680	13.400	0.120	0.891%	6.65万	0.00亿	0.000%
2026-09-04	14.000	13.470	14.190	13.340	-0.570	-4.060%	12.84万	0.00亿	0.000%
2026-09-03	13.890	14.040	14.270	13.540	0.150	1.080%	10.62万	0.00亿	0.000%
2026-09-02	13.670	13.890	14.070	13.510	0.090	0.652%	8.53万	0.00亿	0.000%
2026-09-01	14.040	13.800	14.040	13.640	-0.250	-1.779%	6.21万	0.00亿	0.000%
2026-08-31	13.950	14.050	14.050	13.670	-0.080	-0.566%	7.02万	0.00亿	0.000%
2026-08-28	13.710	14.130	14.400	13.690	0.300	2.169%	9.29万	0.00亿	0.000%
2026-08-27	13.260	13.830	13.890	13.250	0.570	4.299%	8.41万	0.00亿	0.000%
2026-08-26	13.360	13.260	13.430	13.120	-0.140	-1.045%	5.76万	0.00亿	0.000%
2026-08-25	13.590	13.400	13.680	13.060	-0.420	-3.039%	8.86万	0.00亿	0.000%
2026-08-24	13.680	13.820	14.090	13.480	0.070	0.509%	8.85万	0.00亿	0.000%
2026-08-21	13.590	13.750	13.760	13.280	0.160	1.177%	5.66万	0.00亿	0.000%
2026-08-20	13.940	13.590	14.000	13.530	-0.230	-1.664%	6.88万	0.00亿	0.000%
2026-08-19	14.450	13.820	14.530	13.710	-0.840	-5.730%	9.68万	0.00亿	0.000%
2026-08-18	14.410	14.660	14.770	14.360	0.180	1.243%	10.69万	0.00亿	0.000%
2026-08-17	14.100	14.480	14.500	13.930	0.460	3.281%	11.38万	0.00亿	0.000%
2026-08-14	13.620	14.020	14.020	13.620	0.350	2.560%	7.39万	0.00亿	0.000%
2026-08-13	14.160	13.670	14.350	13.670	-0.390	-2.774%	8.50万	0.00亿	0.000%
2026-08-12	13.890	14.060	14.230	13.830	0.190	1.370%	8.53万	0.00亿	0.000%
2026-08-11	14.080	13.870	14.120	13.770	-0.230	-1.631%	8.91万	0.00亿	0.000%
2026-08-10	14.100	14.100	14.240	13.840	0.020	0.142%	10.41万	0.00亿	0.000%
2026-08-07	13.680	14.080	14.140	13.370	0.480	3.529%	12.98万	0.00亿	0.000%
2026-08-06	13.120	13.600	13.710	13.000	0.430	3.265%	11.71万	0.00亿	0.000%
2026-08-05	12.600	13.170	13.270	12.550	0.540	4.276%	11.71万	0.00亿	0.000%
2026-08-04	12.250	12.630	12.700	12.160	0.580	4.813%	10.93万	0.00亿	0.000%
2026-08-03	12.160	12.050	12.220	11.930	-0.100	-0.823%	8.08万	0.00亿	0.000%
2026-07-31	12.220	12.150	12.680	12.120	0.360	3.053%	14.06万	0.00亿	0.000%
2026-07-30	12.490	11.790	12.620	11.730	-0.840	-6.651%	13.65万	0.00亿	0.000%
2026-07-29	12.810	12.630	12.960	12.200	-0.210	-1.636%	14.54万	0.00亿	0.000%
2026-07-28	13.440	12.840	14.030	12.690	-0.850	-6.209%	14.66万	0.00亿	0.000%
2026-07-27	12.800	13.690	13.690	12.610	0.840	6.537%	14.61万	0.00亿	0.000%
2026-07-24	12.760	12.850	13.260	12.640	-0.050	-0.388%	9.56万	0.00亿	0.000%
2026-07-23	13.090	12.900	13.320	12.710	-0.060	-0.463%	10.07万	0.00亿	0.000%
2026-07-22	13.260	12.960	13.930	12.880	-0.640	-4.706%	15.41万	0.00亿	0.000%
2026-07-21	12.810	13.600	13.600	11.530	0.790	6.167%	22.25万	0.00亿	0.000%
2026-07-20	14.510	12.810	14.800	12.810	-1.420	-9.979%	20.18万	0.00亿	0.000%
2026-07-17	15.340	14.230	16.350	14.050	-1.330	-8.548%	18.82万	0.00亿	0.000%
2026-07-16	16.240	15.560	17.140	15.410	-1.275	-7.574%	19.18万	0.00亿	0.000%
2026-07-15	16.938	16.835	17.110	15.759	0.180	1.081%	13.47万	0.00亿	0.000%
2026-07-14	16.641	16.655	16.924	15.869	-0.655	-3.784%	16.37万	0.00亿	0.000%
2026-07-13	18.159	17.310	18.441	17.310	-1.952	-10.134%	18.30万	0.00亿	0.000%
2026-07-10	18.241	19.262	19.262	18.014	1.772	10.132%	10.67万	0.00亿	0.000%
2026-07-09	17.455	17.490	18.014	16.848	0.014	0.080%	16.05万	0.00亿	0.000%
2026-07-08	18.510	17.476	18.586	17.359	-1.041	-5.622%	17.34万	0.00亿	0.000%
2026-07-07	20.448	18.517	20.490	18.317	-1.635	-8.113%	25.88万	0.00亿	0.000%
2026-07-06	18.710	20.152	20.152	18.441	1.855	10.138%	12.47万	0.00亿	0.000%
2026-07-03	19.400	18.297	19.759	18.228	-1.296	-6.615%	22.49万	0.00亿	0.000%
2026-07-02	19.503	19.593	21.117	18.524	-1.014	-4.921%	27.42万	0.00亿	0.000%
2026-07-01	18.966	20.607	21.131	18.903	1.138	5.845%	29.89万	0.00亿	0.000%
2026-06-30	18.103	19.469	20.862	17.903	0.490	2.582%	35.43万	0.00亿	0.000%
2026-06-29	17.690	18.979	18.979	17.207	1.744	10.119%	33.21万	0.00亿	0.000%
2026-06-26	15.635	17.235	17.235	15.386	1.587	10.142%	20.95万	0.00亿	0.000%
2026-06-25	15.290	15.648	15.862	15.290	0.165	1.066%	18.07万	0.00亿	0.000%
2026-06-24	14.055	15.483	15.731	13.835	1.207	8.455%	23.85万	0.00亿	0.000%
2026-06-23	14.848	14.276	15.000	14.131	-0.545	-3.677%	14.34万	0.00亿	0.000%
2026-06-22	15.538	14.821	15.538	14.435	-0.841	-5.370%	22.36万	0.00亿	0.000%
2026-06-18	16.310	15.662	16.317	15.186	-1.241	-7.342%	21.59万	0.00亿	0.000%
2026-06-17	15.435	16.903	16.945	15.283	1.131	7.171%	27.39万	0.00亿	0.000%
2026-06-16	15.062	15.772	15.966	14.800	0.613	4.044%	24.87万	0.00亿	0.000%
2026-06-15	14.655	15.159	15.345	14.586	-0.193	-1.257%	24.94万	0.00亿	0.000%
2026-06-12	16.172	15.352	16.917	15.352	-1.731	-10.133%	31.13万	0.00亿	0.000%
2026-06-11	15.966	17.083	17.083	15.931	1.573	10.142%	37.86万	0.00亿	0.000%
2026-06-10	13.972	15.510	15.510	13.897	1.434	10.188%	11.22万	0.00亿	0.000%
2026-06-09	13.297	14.076	14.145	13.297	0.786	5.914%	11.80万	0.00亿	0.000%
2026-06-08	13.131	13.290	13.786	12.917	-0.151	-1.123%	8.13万	0.00亿	0.000%
2026-06-05	13.241	13.441	13.710	13.048	0.096	0.719%	7.70万	0.00亿	0.000%
2026-06-04	12.931	13.345	13.503	12.931	0.152	1.152%	9.43万	0.00亿	0.000%
2026-06-03	12.448	13.193	13.703	12.441	0.745	5.985%	11.24万	0.00亿	0.000%
2026-06-02	12.303	12.448	12.552	11.952	0.138	1.121%	4.74万	0.00亿	0.000%
2026-06-01	12.035	12.310	12.655	11.779	0.241	1.997%	6.78万	0.00亿	0.000%
2026-05-29	12.959	12.069	13.207	12.028	-0.972	-7.453%	7.42万	0.00亿	0.000%
2026-05-28	12.731	13.041	13.117	12.552	0.255	1.994%	4.85万	0.00亿	0.000%
2026-05-27	13.241	12.786	13.386	12.724	-0.469	-3.538%	7.84万	0.00亿	0.000%
2026-05-26	13.469	13.255	13.469	13.083	-0.352	-2.587%	7.10万	0.00亿	0.000%
2026-05-25	13.441	13.607	13.821	13.310	0.186	1.386%	8.21万	0.00亿	0.000%
2026-05-22	13.345	13.421	13.690	13.000	0.076	0.570%	11.47万	0.00亿	0.000%
2026-05-21	13.655	13.345	14.290	13.207	-0.448	-3.248%	13.18万	0.00亿	0.000%
2026-05-20	13.552	13.793	13.807	13.428	0.131	0.959%	6.70万	0.00亿	0.000%
2026-05-19	13.207	13.662	13.745	13.186	0.338	2.537%	7.44万	0.00亿	0.000%
2026-05-18	13.221	13.324	13.469	12.938	0.110	0.832%	7.74万	0.00亿	0.000%
2026-05-15	12.917	13.214	13.469	12.903	0.290	2.244%	10.12万	0.00亿	0.000%
2026-05-14	12.731	12.924	13.097	12.635	0.200	1.572%	8.74万	0.00亿	0.000%
2026-05-13	12.241	12.724	12.952	12.172	0.372	3.012%	7.59万	0.00亿	0.000%
2026-05-12	12.607	12.352	12.614	12.193	-0.248	-1.968%	8.29万	0.00亿	0.000%
2026-05-11	12.655	12.600	12.759	12.531	0.048	0.382%	5.64万	0.00亿	0.000%
2026-05-08	12.614	12.552	12.745	12.483	-0.186	-1.460%	6.60万	0.00亿	0.000%
2026-05-07	12.490	12.738	12.986	12.372	0.297	2.387%	10.71万	0.00亿	0.000%
2026-05-06	12.062	12.441	12.607	12.055	0.489	4.091%	10.67万	0.00亿	0.000%
2026-04-30	11.793	11.952	12.041	11.703	0.152	1.288%	5.77万	0.00亿	0.000%
2026-04-29	11.483	11.800	11.890	11.483	0.565	5.029%	9.37万	0.00亿	0.000%
2026-04-28	11.324	11.235	11.483	11.138	-0.165	-1.447%	3.87万	0.00亿	0.000%
2026-04-27	11.324	11.400	11.648	11.193	0.248	2.224%	6.08万	0.00亿	0.000%
2026-04-24	10.966	11.152	11.248	10.966	0.138	1.253%	4.35万	0.00亿	0.000%
2026-04-23	11.262	11.014	11.310	11.007	-0.283	-2.505%	4.29万	0.00亿	0.000%
2026-04-22	11.193	11.297	11.483	11.090	0.118	1.056%	6.67万	0.00亿	0.000%
2026-04-21	10.931	11.179	11.200	10.759	0.220	2.007%	5.37万	0.00亿	0.000%
2026-04-20	10.835	10.959	10.972	10.793	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-17	10.821	10.869	10.897	10.724	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-16	10.840	10.840	10.880	10.730	0.120	1.120%	2.89万	0.46亿	0.920%
2026-04-15	10.897	10.717	10.910	10.690	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-14	10.828	10.841	10.869	10.710	0.013	0.120%	2.66万	0.00亿	0.000%
2026-04-13	10.793	10.828	10.876	10.683	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-10	10.779	10.835	10.938	10.772	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-09	10.772	10.710	10.835	10.635	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-08	10.759	10.897	10.966	10.669	0.000	0.000%	5.58万	0.00亿	0.000%
2026-04-07	10.283	10.697	10.738	10.241	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-03	10.393	10.152	10.497	10.131	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-02	10.531	10.435	10.628	10.379	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-01	10.731	10.607	10.738	10.490	0.000	0.000%	2.47万	0.00亿	0.000%