新日股份（603787）历史行情

以下为新日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	10.430	10.500	10.530	10.180	0.050	0.478%	2.42万	0.00亿	0.000%
2026-10-08	10.460	10.450	10.600	10.410	-0.010	-0.096%	2.49万	0.00亿	0.000%
2026-10-07	10.550	10.460	10.620	10.400	-0.090	-0.853%	187.23万	0.20亿	0.814%
2026-10-06	10.550	10.460	10.620	10.400	-0.090	-0.853%	187.23万	0.20亿	0.814%
2026-10-05	10.550	10.460	10.620	10.400	-0.090	-0.853%	187.23万	0.20亿	0.814%
2026-10-02	10.550	10.460	10.620	10.400	-0.090	-0.853%	187.23万	0.20亿	0.814%
2026-10-01	10.550	10.460	10.620	10.400	-0.090	-0.853%	187.23万	0.20亿	0.814%
2026-09-30	10.550	10.460	10.620	10.400	-0.090	-0.853%	1.87万	0.00亿	0.000%
2026-09-29	10.500	10.550	10.570	10.330	0.150	1.442%	2.22万	0.00亿	0.000%
2026-09-28	10.440	10.400	10.520	10.320	-0.060	-0.574%	2.14万	0.00亿	0.000%
2026-09-27	10.380	10.460	10.550	10.310	0.060	0.577%	271.15万	0.28亿	1.178%
2026-09-24	10.380	10.460	10.550	10.310	0.060	0.577%	2.71万	0.00亿	0.000%
2026-09-23	10.390	10.400	10.440	10.220	0.070	0.678%	1.80万	0.00亿	0.000%
2026-09-22	10.400	10.330	10.400	10.220	0.030	0.291%	1.99万	0.00亿	0.000%
2026-09-21	10.050	10.300	10.310	10.050	0.240	2.386%	2.31万	0.00亿	0.000%
2026-09-18	10.110	10.060	10.220	10.020	-0.050	-0.495%	2.07万	0.00亿	0.000%
2026-09-17	9.880	10.110	10.130	9.820	0.190	1.915%	2.27万	0.00亿	0.000%
2026-09-16	9.810	9.920	9.950	9.690	0.090	0.916%	1.53万	0.00亿	0.000%
2026-09-15	10.120	9.830	10.160	9.770	-0.290	-2.866%	3.16万	0.00亿	0.000%
2026-09-14	9.970	10.120	10.220	9.930	0.140	1.403%	2.31万	0.00亿	0.000%
2026-09-11	10.270	9.980	10.270	9.950	-0.320	-3.107%	2.45万	0.00亿	0.000%
2026-09-10	10.360	10.300	10.390	10.150	-0.130	-1.246%	1.87万	0.00亿	0.000%
2026-09-09	10.540	10.430	10.550	10.350	-0.040	-0.382%	1.56万	0.00亿	0.000%
2026-09-08	10.320	10.470	10.480	10.260	0.160	1.552%	1.75万	0.00亿	0.000%
2026-09-07	10.350	10.310	10.450	10.280	-0.010	-0.097%	1.63万	0.00亿	0.000%
2026-09-04	10.370	10.320	10.480	10.280	0.040	0.389%	2.25万	0.00亿	0.000%
2026-09-03	10.480	10.280	10.520	10.260	-0.180	-1.721%	1.79万	0.00亿	0.000%
2026-09-02	10.430	10.460	10.470	10.260	0.030	0.288%	2.38万	0.00亿	0.000%
2026-09-01	10.420	10.430	10.490	10.330	0.110	1.066%	2.90万	0.00亿	0.000%
2026-08-31	10.110	10.320	10.350	10.100	0.120	1.176%	2.52万	0.00亿	0.000%
2026-08-28	10.020	10.200	10.240	10.010	0.160	1.594%	3.41万	0.00亿	0.000%
2026-08-27	10.190	10.040	10.240	9.950	-0.310	-2.995%	3.87万	0.00亿	0.000%
2026-08-26	10.360	10.350	10.440	10.280	-0.010	-0.097%	2.21万	0.00亿	0.000%
2026-08-25	10.080	10.360	10.380	10.050	0.230	2.270%	3.04万	0.00亿	0.000%
2026-08-24	10.180	10.130	10.230	10.050	-0.040	-0.393%	1.60万	0.00亿	0.000%
2026-08-21	10.180	10.170	10.200	9.970	0.000	0.000%	1.97万	0.00亿	0.000%
2026-08-20	9.990	10.170	10.190	9.990	0.190	1.904%	2.19万	0.00亿	0.000%
2026-08-19	10.110	9.980	10.190	9.960	-0.220	-2.157%	2.40万	0.00亿	0.000%
2026-08-18	10.330	10.200	10.330	10.100	-0.080	-0.778%	2.39万	0.00亿	0.000%
2026-08-17	10.220	10.280	10.330	10.050	0.110	1.082%	2.88万	0.00亿	0.000%
2026-08-14	10.210	10.170	10.380	10.100	-0.060	-0.587%	2.42万	0.00亿	0.000%
2026-08-13	10.240	10.230	10.500	10.170	-0.010	-0.098%	4.04万	0.00亿	0.000%
2026-08-12	10.080	10.240	10.260	10.020	0.150	1.487%	3.67万	0.00亿	0.000%
2026-08-11	10.140	10.090	10.210	10.030	-0.060	-0.591%	3.70万	0.00亿	0.000%
2026-08-10	10.020	10.150	10.160	9.960	0.130	1.297%	4.98万	0.00亿	0.000%
2026-08-07	10.000	10.020	10.070	9.880	-0.050	-0.497%	3.97万	0.00亿	0.000%
2026-08-06	10.010	10.070	10.080	9.900	-0.030	-0.297%	5.23万	0.00亿	0.000%
2026-08-05	10.180	10.100	10.200	9.970	-0.170	-1.655%	8.03万	0.00亿	0.000%
2026-08-04	10.270	10.270	10.350	10.050	-0.170	-1.628%	9.74万	0.00亿	0.000%
2026-08-03	9.750	10.440	10.630	9.750	0.690	7.077%	10.48万	0.00亿	0.000%
2026-07-31	9.680	9.750	9.760	9.550	0.090	0.932%	3.00万	0.00亿	0.000%
2026-07-30	9.600	9.660	9.830	9.580	0.020	0.207%	2.98万	0.00亿	0.000%
2026-07-29	9.510	9.640	9.710	9.500	0.160	1.688%	2.04万	0.00亿	0.000%
2026-07-28	9.400	9.480	9.580	9.350	0.060	0.637%	1.70万	0.00亿	0.000%
2026-07-27	9.210	9.420	9.480	9.180	0.160	1.728%	1.78万	0.00亿	0.000%
2026-07-24	9.380	9.260	9.490	9.220	-0.200	-2.114%	1.88万	0.00亿	0.000%
2026-07-23	9.090	9.460	9.490	9.010	0.380	4.185%	2.94万	0.00亿	0.000%
2026-07-22	9.160	9.080	9.270	9.000	-0.140	-1.518%	2.73万	0.00亿	0.000%
2026-07-21	9.300	9.220	9.350	9.090	-0.080	-0.860%	4.47万	0.00亿	0.000%
2026-07-20	9.470	9.300	9.780	9.200	-0.180	-1.899%	4.34万	0.00亿	0.000%
2026-07-17	9.770	9.480	9.950	9.410	-0.270	-2.769%	3.54万	0.00亿	0.000%
2026-07-16	9.680	9.750	9.890	9.560	0.070	0.723%	2.85万	0.00亿	0.000%
2026-07-15	9.480	9.680	9.700	9.410	0.270	2.869%	2.79万	0.00亿	0.000%
2026-07-14	9.220	9.410	9.480	9.170	0.150	1.620%	2.11万	0.00亿	0.000%
2026-07-13	9.450	9.260	9.560	9.230	-0.240	-2.526%	2.84万	0.00亿	0.000%
2026-07-10	9.260	9.500	9.630	9.210	0.170	1.822%	2.62万	0.00亿	0.000%
2026-07-09	9.340	9.330	9.420	9.170	-0.070	-0.745%	2.13万	0.00亿	0.000%
2026-07-08	9.460	9.400	9.510	9.280	-0.060	-0.634%	2.56万	0.00亿	0.000%
2026-07-07	9.750	9.460	9.750	9.430	-0.280	-2.875%	3.91万	0.00亿	0.000%
2026-07-06	9.670	9.740	9.800	9.580	0.080	0.828%	3.00万	0.00亿	0.000%
2026-07-03	9.330	9.660	9.660	9.330	0.340	3.648%	2.81万	0.00亿	0.000%
2026-07-02	9.300	9.320	9.520	9.260	0.020	0.215%	2.44万	0.00亿	0.000%
2026-07-01	9.090	9.300	9.420	9.080	0.210	2.310%	3.01万	0.00亿	0.000%
2026-06-30	9.210	9.090	9.250	9.050	-0.120	-1.303%	2.30万	0.00亿	0.000%
2026-06-29	9.060	9.210	9.250	8.800	0.040	0.436%	3.08万	0.00亿	0.000%
2026-06-26	9.230	9.170	9.380	9.100	-0.160	-1.715%	2.51万	0.00亿	0.000%
2026-06-25	9.490	9.330	9.580	9.250	-0.230	-2.406%	2.91万	0.00亿	0.000%
2026-06-24	9.730	9.560	9.860	9.410	-0.240	-2.449%	3.15万	0.00亿	0.000%
2026-06-23	9.700	9.800	9.990	9.660	0.100	1.031%	3.25万	0.00亿	0.000%
2026-06-22	9.660	9.700	9.700	9.240	0.040	0.414%	3.66万	0.00亿	0.000%
2026-06-18	9.590	9.660	9.730	9.420	0.050	0.520%	2.76万	0.00亿	0.000%
2026-06-17	9.900	9.610	9.900	9.590	-0.290	-2.929%	3.35万	0.00亿	0.000%
2026-06-16	9.970	9.900	9.990	9.660	-0.050	-0.503%	3.13万	0.00亿	0.000%
2026-06-15	9.920	9.950	10.200	9.880	0.040	0.404%	3.17万	0.00亿	0.000%
2026-06-12	9.740	9.910	9.980	9.560	0.250	2.588%	3.71万	0.00亿	0.000%
2026-06-11	9.720	9.660	9.760	9.500	-0.070	-0.719%	2.78万	0.00亿	0.000%
2026-06-10	9.800	9.730	9.880	9.530	-0.090	-0.916%	3.20万	0.00亿	0.000%
2026-06-09	9.970	9.820	10.040	9.760	-0.090	-0.908%	3.56万	0.00亿	0.000%
2026-06-08	9.960	9.910	10.160	9.760	-0.280	-2.748%	3.80万	0.00亿	0.000%
2026-06-05	10.030	10.190	10.270	9.860	0.190	1.900%	3.51万	0.00亿	0.000%
2026-06-04	10.220	10.000	10.250	9.910	-0.240	-2.344%	2.82万	0.00亿	0.000%
2026-06-03	10.400	10.240	10.440	10.090	-0.170	-1.633%	4.79万	0.00亿	0.000%
2026-06-02	10.530	10.410	10.570	10.250	-0.120	-1.140%	4.65万	0.00亿	0.000%
2026-06-01	10.210	10.530	10.600	10.110	0.350	3.438%	4.28万	0.00亿	0.000%
2026-05-29	10.370	10.180	10.420	10.110	-0.140	-1.357%	4.04万	0.00亿	0.000%
2026-05-28	10.320	10.320	10.430	10.110	-0.010	-0.097%	3.48万	0.00亿	0.000%
2026-05-27	10.540	10.330	10.610	10.250	-0.210	-1.992%	4.25万	0.00亿	0.000%
2026-05-26	10.670	10.540	10.730	10.430	-0.230	-2.136%	3.97万	0.00亿	0.000%
2026-05-25	10.990	10.770	11.110	10.640	-0.220	-2.002%	4.52万	0.00亿	0.000%
2026-05-22	10.960	10.990	11.100	10.770	0.080	0.733%	4.00万	0.00亿	0.000%
2026-05-21	11.310	10.910	11.440	10.880	-0.400	-3.537%	5.12万	0.00亿	0.000%
2026-05-20	11.620	11.310	11.620	11.220	-0.320	-2.752%	3.92万	0.00亿	0.000%
2026-05-19	11.440	11.630	11.640	11.400	0.190	1.661%	3.54万	0.00亿	0.000%
2026-05-18	11.400	11.440	11.440	11.200	0.000	0.000%	3.78万	0.00亿	0.000%
2026-05-15	11.500	11.440	11.520	11.320	-0.080	-0.694%	3.99万	0.00亿	0.000%
2026-05-14	11.620	11.520	11.660	11.390	-0.110	-0.946%	4.54万	0.00亿	0.000%
2026-05-13	11.720	11.630	11.750	11.560	-0.070	-0.598%	3.92万	0.00亿	0.000%
2026-05-12	11.950	11.700	11.950	11.700	-0.220	-1.846%	4.42万	0.00亿	0.000%
2026-05-11	12.140	11.920	12.140	11.840	-0.190	-1.569%	5.11万	0.00亿	0.000%
2026-05-08	11.850	12.110	12.110	11.750	0.260	2.194%	6.09万	0.00亿	0.000%
2026-05-07	11.930	11.850	11.980	11.820	-0.080	-0.671%	3.89万	0.00亿	0.000%
2026-05-06	11.960	11.930	11.990	11.840	0.070	0.590%	5.17万	0.00亿	0.000%
2026-04-30	11.780	11.860	11.890	11.710	0.080	0.679%	3.51万	0.00亿	0.000%
2026-04-29	11.600	11.780	11.860	11.530	0.170	1.464%	4.65万	0.00亿	0.000%
2026-04-28	11.800	11.610	11.880	11.600	-0.230	-1.943%	7.06万	0.00亿	0.000%
2026-04-27	11.920	11.840	11.940	11.510	-0.390	-3.189%	9.43万	0.00亿	0.000%
2026-04-24	11.900	12.230	12.280	11.830	0.280	2.343%	7.35万	0.00亿	0.000%
2026-04-23	12.530	11.950	12.550	11.890	-0.740	-5.831%	11.93万	0.00亿	0.000%
2026-04-22	12.640	12.690	12.820	12.530	0.050	0.396%	7.20万	0.00亿	0.000%
2026-04-21	12.620	12.640	12.640	12.460	0.020	0.158%	4.78万	0.00亿	0.000%
2026-04-20	12.390	12.620	12.630	12.350	0.130	1.041%	5.47万	0.00亿	0.000%
2026-04-17	12.610	12.490	12.630	12.340	-0.120	-0.952%	6.68万	0.00亿	0.000%
2026-04-16	12.480	12.610	12.640	12.250	0.110	0.880%	7.11万	0.00亿	0.000%
2026-04-15	12.680	12.500	12.680	12.470	-0.140	-1.108%	5.35万	0.00亿	0.000%
2026-04-14	12.630	12.640	12.720	12.540	-0.030	-0.237%	6.96万	0.00亿	0.000%
2026-04-13	12.580	12.670	12.670	12.430	0.000	0.000%	8.59万	0.00亿	0.000%
2026-04-10	12.510	12.580	12.680	12.500	0.000	0.000%	9.48万	0.00亿	0.000%
2026-04-09	12.940	12.520	12.940	12.460	0.000	0.000%	14.34万	0.00亿	0.000%
2026-04-08	12.800	13.100	13.140	12.800	0.000	0.000%	16.58万	0.00亿	0.000%
2026-04-07	13.990	13.000	14.130	12.970	0.000	0.000%	23.41万	0.00亿	0.000%
2026-04-03	15.780	14.420	16.090	14.400	0.000	0.000%	20.69万	0.00亿	0.000%
2026-04-02	15.330	16.010	16.010	15.130	0.000	0.000%	20.53万	0.00亿	0.000%
2026-04-01	16.000	15.730	16.200	15.280	0.000	0.000%	26.34万	0.00亿	0.000%