新泉股份（603179）历史行情

以下为新泉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
2026-10-16	32.500	32.280	33.220	31.740	0.120	0.373%	14.01万	0.00亿	0.000%
2026-10-15	32.680	32.160	33.900	31.900	-1.510	-4.485%	12.22万	0.00亿	0.000%
2026-10-14	34.790	33.670	34.790	33.350	-1.270	-3.635%	13.59万	0.00亿	0.000%
2026-10-13	35.170	34.940	35.290	33.500	-0.940	-2.620%	15.47万	0.00亿	0.000%
2026-10-12	36.860	35.880	37.090	35.550	-1.220	-3.288%	10.72万	0.00亿	0.000%
2026-10-09	37.000	37.100	37.420	34.960	-0.410	-1.093%	19.86万	0.00亿	0.000%
2026-10-08	40.000	37.510	40.300	37.250	-2.970	-7.337%	18.33万	0.00亿	0.000%
2026-10-07	40.300	40.480	41.880	39.860	0.260	0.646%	1,559.34万	6.39亿	2.183%
2026-10-06	40.300	40.480	41.880	39.860	0.260	0.646%	1,559.34万	6.39亿	2.183%
2026-10-05	40.300	40.480	41.880	39.860	0.260	0.646%	1,559.34万	6.39亿	2.183%
2026-10-02	40.300	40.480	41.880	39.860	0.260	0.646%	1,559.34万	6.39亿	2.183%
2026-10-01	40.300	40.480	41.880	39.860	0.260	0.646%	1,559.34万	6.39亿	2.183%
2026-09-30	40.300	40.480	41.880	39.860	0.260	0.646%	15.59万	0.00亿	0.000%
2026-09-29	40.400	40.220	41.500	39.650	-0.480	-1.179%	13.24万	0.00亿	0.000%
2026-09-28	41.210	40.700	41.400	40.000	-0.590	-1.429%	15.27万	0.00亿	0.000%
2026-09-27	40.920	41.290	42.600	40.580	0.380	0.929%	2,004.84万	8.37亿	2.807%
2026-09-24	40.920	41.290	42.600	40.580	0.380	0.929%	20.05万	0.00亿	0.000%
2026-09-23	40.500	40.910	41.700	40.080	0.560	1.388%	14.94万	0.00亿	0.000%
2026-09-22	41.140	40.350	41.550	40.060	-0.670	-1.633%	13.41万	0.00亿	0.000%
2026-09-21	39.920	41.020	42.150	39.800	1.020	2.550%	20.30万	0.00亿	0.000%
2026-09-18	39.830	40.000	41.080	39.400	0.580	1.471%	18.13万	0.00亿	0.000%
2026-09-17	36.660	39.420	39.980	36.560	2.670	7.265%	29.05万	0.00亿	0.000%
2026-09-16	37.100	36.750	37.150	36.300	-0.170	-0.460%	12.68万	0.00亿	0.000%
2026-09-15	38.220	36.920	38.500	36.860	-1.680	-4.352%	14.70万	0.00亿	0.000%
2026-09-14	37.510	38.600	39.730	37.300	1.100	2.933%	15.43万	0.00亿	0.000%
2026-09-11	38.390	37.500	38.390	36.660	-1.280	-3.301%	12.61万	0.00亿	0.000%
2026-09-10	39.570	38.780	39.810	38.620	-1.060	-2.661%	9.99万	0.00亿	0.000%
2026-09-09	41.070	39.840	41.660	39.700	-1.240	-3.019%	16.95万	0.00亿	0.000%
2026-09-08	41.580	41.080	42.200	40.310	-0.560	-1.345%	18.42万	0.00亿	0.000%
2026-09-07	40.580	41.640	43.000	40.170	2.190	5.551%	34.97万	0.00亿	0.000%
2026-09-04	42.000	39.450	44.130	39.120	-2.330	-5.577%	30.87万	0.00亿	0.000%
2026-09-03	41.200	41.780	42.280	40.660	1.280	3.160%	28.03万	0.00亿	0.000%
2026-09-02	39.100	40.500	41.660	38.590	1.100	2.792%	32.27万	0.00亿	0.000%
2026-09-01	40.180	39.400	41.270	39.300	-0.190	-0.480%	19.77万	0.00亿	0.000%
2026-08-31	39.470	39.590	39.710	38.580	0.130	0.329%	13.74万	0.00亿	0.000%
2026-08-28	39.740	39.460	40.290	38.960	-0.350	-0.879%	16.54万	0.00亿	0.000%
2026-08-27	37.800	39.810	40.100	37.510	2.290	6.103%	27.59万	0.00亿	0.000%
2026-08-26	37.520	37.520	39.190	37.510	0.000	0.000%	21.07万	0.00亿	0.000%
2026-08-25	37.620	37.520	38.100	36.550	-0.560	-1.471%	17.85万	0.00亿	0.000%
2026-08-24	37.570	38.080	38.400	36.000	1.350	3.675%	28.64万	0.00亿	0.000%
2026-08-21	34.600	36.730	36.830	34.500	1.680	4.793%	18.04万	0.00亿	0.000%
2026-08-20	35.700	35.050	35.910	34.480	-0.610	-1.711%	21.94万	0.00亿	0.000%
2026-08-19	38.880	35.660	38.880	35.660	-3.960	-9.995%	29.99万	0.00亿	0.000%
2026-08-18	39.470	39.620	40.100	38.500	-0.110	-0.277%	21.39万	0.00亿	0.000%
2026-08-17	40.330	39.730	40.400	39.160	-0.620	-1.537%	24.47万	0.00亿	0.000%
2026-08-14	41.260	40.350	41.500	39.740	-0.930	-2.253%	20.39万	0.00亿	0.000%
2026-08-13	41.560	41.280	43.170	41.210	-0.090	-0.218%	26.42万	0.00亿	0.000%
2026-08-12	41.660	41.370	41.990	40.560	-0.290	-0.696%	30.09万	0.00亿	0.000%
2026-08-11	37.970	41.660	41.660	37.300	3.790	10.008%	30.47万	0.00亿	0.000%
2026-08-10	38.980	37.870	39.240	37.560	-1.030	-2.648%	13.62万	0.00亿	0.000%
2026-08-07	38.800	38.900	39.260	37.510	0.060	0.154%	19.71万	0.00亿	0.000%
2026-08-06	39.280	38.840	39.430	38.400	-0.880	-2.216%	17.77万	0.00亿	0.000%
2026-08-05	39.880	39.720	40.170	38.800	0.340	0.863%	19.15万	0.00亿	0.000%
2026-08-04	39.200	39.380	39.940	37.140	-0.420	-1.055%	23.61万	0.00亿	0.000%
2026-08-03	38.970	39.800	40.410	38.280	1.200	3.109%	18.27万	0.00亿	0.000%
2026-07-31	37.200	38.600	39.280	36.800	2.690	7.491%	19.07万	0.00亿	0.000%
2026-07-30	37.740	35.910	38.000	35.660	-1.920	-5.075%	17.60万	0.00亿	0.000%
2026-07-29	38.000	37.830	38.360	36.950	-0.170	-0.447%	13.89万	0.00亿	0.000%
2026-07-28	38.930	38.000	40.070	37.880	-1.490	-3.773%	13.93万	0.00亿	0.000%
2026-07-27	38.560	39.490	39.560	37.880	0.980	2.545%	14.29万	0.00亿	0.000%
2026-07-24	38.500	38.510	40.080	38.230	-2.070	-5.101%	19.73万	0.00亿	0.000%
2026-07-23	41.800	40.580	42.470	39.730	-2.320	-5.408%	22.63万	0.00亿	0.000%
2026-07-22	42.500	42.900	43.560	41.330	0.290	0.681%	16.67万	0.00亿	0.000%
2026-07-21	40.980	42.610	43.240	39.950	1.800	4.411%	20.38万	0.00亿	0.000%
2026-07-20	42.000	40.810	42.300	39.700	-0.230	-0.560%	25.73万	0.00亿	0.000%
2026-07-17	44.150	41.040	44.600	41.000	-3.110	-7.044%	21.99万	0.00亿	0.000%
2026-07-16	44.600	44.150	46.740	43.660	-0.900	-1.998%	16.87万	0.00亿	0.000%
2026-07-15	44.200	45.050	46.230	43.700	0.950	2.154%	16.29万	0.00亿	0.000%
2026-07-14	43.480	44.100	44.680	42.480	0.610	1.403%	12.74万	0.00亿	0.000%
2026-07-13	46.310	43.490	46.320	43.160	-3.070	-6.594%	19.09万	0.00亿	0.000%
2026-07-10	47.260	46.560	48.800	46.560	-0.440	-0.936%	17.72万	0.00亿	0.000%
2026-07-09	48.330	47.000	48.500	45.940	-0.380	-0.802%	17.74万	0.00亿	0.000%
2026-07-08	52.010	47.380	52.260	47.380	-5.260	-9.992%	27.33万	0.00亿	0.000%
2026-07-07	53.440	52.640	55.170	52.100	-0.280	-0.529%	26.05万	0.00亿	0.000%
2026-07-06	53.400	52.920	55.930	52.680	-0.550	-1.029%	39.92万	0.00亿	0.000%
2026-07-03	50.380	53.470	54.590	49.650	2.940	5.818%	48.88万	0.00亿	0.000%
2026-07-02	51.000	50.530	52.000	49.310	0.650	1.303%	37.97万	0.00亿	0.000%
2026-07-01	50.300	49.880	50.900	48.570	0.230	0.463%	23.81万	0.00亿	0.000%
2026-06-30	47.980	49.650	50.990	47.730	2.050	4.307%	28.15万	0.00亿	0.000%
2026-06-29	45.500	47.600	48.050	44.200	2.130	4.684%	28.66万	0.00亿	0.000%
2026-06-26	46.770	45.470	47.910	45.160	-1.300	-2.780%	20.63万	0.00亿	0.000%
2026-06-25	49.190	46.770	49.450	46.600	-2.190	-4.473%	23.22万	0.00亿	0.000%
2026-06-24	47.640	48.960	51.040	46.200	1.560	3.291%	32.62万	0.00亿	0.000%
2026-06-23	48.600	47.400	48.610	46.600	-1.700	-3.462%	22.70万	0.00亿	0.000%
2026-06-22	51.450	49.100	52.400	48.020	-3.500	-6.654%	38.30万	0.00亿	0.000%
2026-06-18	50.580	52.600	53.830	50.370	2.240	4.448%	36.18万	0.00亿	0.000%
2026-06-17	50.080	50.360	51.380	49.000	-0.080	-0.159%	21.50万	0.00亿	0.000%
2026-06-16	52.670	50.440	52.700	50.030	-2.240	-4.252%	24.35万	0.00亿	0.000%
2026-06-15	48.510	52.680	52.910	48.500	4.200	8.663%	31.02万	0.00亿	0.000%
2026-06-12	51.290	48.480	51.750	48.400	-2.020	-4.000%	26.28万	0.00亿	0.000%
2026-06-11	50.340	50.500	52.100	49.500	0.150	0.298%	21.05万	0.00亿	0.000%
2026-06-10	52.190	50.350	53.770	49.260	-2.230	-4.241%	26.95万	0.00亿	0.000%
2026-06-09	53.450	52.580	53.500	50.780	-0.670	-1.258%	29.21万	0.00亿	0.000%
2026-06-08	50.220	53.250	54.500	50.100	1.040	1.992%	34.35万	0.00亿	0.000%
2026-06-05	53.150	52.210	54.480	50.540	-0.900	-1.695%	29.79万	0.00亿	0.000%
2026-06-04	52.000	53.110	55.420	51.950	0.320	0.606%	34.32万	0.00亿	0.000%
2026-06-03	50.990	52.790	53.980	49.980	1.570	3.065%	34.52万	0.00亿	0.000%
2026-06-02	51.000	51.220	52.980	49.930	0.710	1.406%	28.95万	0.00亿	0.000%
2026-06-01	51.990	50.510	52.540	49.860	-1.580	-3.033%	23.43万	0.00亿	0.000%
2026-05-29	54.550	52.090	55.090	51.500	-2.100	-3.875%	30.67万	0.00亿	0.000%
2026-05-28	56.880	54.190	56.880	53.170	-2.380	-4.207%	38.81万	0.00亿	0.000%
2026-05-27	59.300	56.570	60.300	56.070	-3.530	-5.874%	42.96万	0.00亿	0.000%
2026-05-26	60.380	60.100	61.380	58.580	-1.360	-2.213%	41.84万	0.00亿	0.000%
2026-05-25	61.000	61.460	63.700	59.830	0.360	0.589%	42.98万	0.00亿	0.000%
2026-05-22	60.820	61.100	64.980	60.200	-0.840	-1.356%	61.87万	0.00亿	0.000%
2026-05-21	60.500	61.940	63.120	59.570	4.560	7.947%	72.55万	0.00亿	0.000%
2026-05-20	57.000	57.380	58.320	55.880	-0.134	-0.233%	34.03万	0.00亿	0.000%
2026-05-19	55.364	57.514	58.050	53.357	2.257	4.085%	29.65万	0.00亿	0.000%
2026-05-18	52.607	55.257	56.336	52.400	2.393	4.527%	30.55万	0.00亿	0.000%
2026-05-15	50.364	52.864	54.772	49.771	2.507	4.978%	39.22万	0.00亿	0.000%
2026-05-14	51.014	50.357	52.393	50.000	-0.650	-1.274%	25.77万	0.00亿	0.000%
2026-05-13	50.586	51.007	51.286	49.543	-0.350	-0.682%	26.22万	0.00亿	0.000%
2026-05-12	50.893	51.357	52.793	50.500	0.714	1.410%	33.51万	0.00亿	0.000%
2026-05-11	50.643	50.643	51.214	48.829	0.036	0.071%	30.00万	0.00亿	0.000%
2026-05-08	48.450	50.607	51.893	48.200	1.550	3.160%	51.49万	0.00亿	0.000%
2026-05-07	45.293	49.057	49.057	44.386	4.478	10.045%	36.75万	0.00亿	0.000%
2026-05-06	43.657	44.579	45.807	43.650	0.936	2.145%	29.60万	0.00亿	0.000%
2026-04-30	41.900	43.643	44.829	41.900	2.879	7.063%	32.13万	0.00亿	0.000%
2026-04-29	41.214	40.764	41.279	40.157	-0.736	-1.773%	18.53万	0.00亿	0.000%
2026-04-28	43.607	41.500	43.714	40.471	-2.114	-4.847%	24.07万	0.00亿	0.000%
2026-04-27	43.479	43.614	44.750	43.214	0.135	0.310%	16.03万	0.00亿	0.000%
2026-04-24	44.071	43.479	45.493	43.393	-0.600	-1.361%	13.96万	0.00亿	0.000%
2026-04-23	45.743	44.079	45.743	43.429	-1.707	-3.728%	17.91万	0.00亿	0.000%
2026-04-22	45.207	45.786	46.329	44.821	0.265	0.582%	12.13万	0.00亿	0.000%
2026-04-21	45.379	45.521	46.893	45.150	-0.086	-0.189%	15.27万	0.00亿	0.000%
2026-04-20	47.414	45.607	47.414	44.657	0.000	0.000%	16.33万	0.00亿	0.000%
2026-04-17	47.686	47.400	47.750	46.464	0.000	0.000%	12.58万	0.00亿	0.000%
2026-04-16	48.160	47.840	49.220	47.500	1.350	2.900%	19.56万	13.28亿	3.830%
2026-04-15	45.271	46.493	47.971	45.114	0.000	0.000%	19.28万	0.00亿	0.000%
2026-04-14	44.750	45.093	46.107	44.000	1.036	2.351%	13.97万	0.00亿	0.000%
2026-04-13	46.264	44.057	46.264	43.914	0.000	0.000%	17.41万	0.00亿	0.000%
2026-04-10	46.900	46.436	48.600	46.221	0.000	0.000%	13.15万	0.00亿	0.000%
2026-04-09	47.329	46.707	48.257	46.429	0.000	0.000%	9.96万	0.00亿	0.000%
2026-04-08	47.357	47.879	48.271	47.114	0.000	0.000%	9.81万	0.00亿	0.000%
2026-04-07	46.493	46.007	47.279	45.743	0.000	0.000%	6.86万	0.00亿	0.000%
2026-04-03	47.186	46.093	47.400	46.057	0.000	0.000%	7.93万	0.00亿	0.000%
2026-04-02	47.571	47.150	48.786	46.843	0.000	0.000%	8.73万	0.00亿	0.000%
2026-04-01	47.200	47.850	48.900	46.936	0.000	0.000%	10.87万	0.00亿	0.000%