新澳股份（603889）历史行情
以下为新澳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 | 6.190 | 6.340 | 6.380 | 6.150 | 0.100 | 1.603% | 11.96万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.050 | 6.240 | 6.240 | 6.000 | 0.190 | 3.140% | 12.37万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.970 | 6.050 | 6.090 | 5.920 | 0.080 | 1.340% | 618.34万 | 0.37亿 | 0.656% |
| 2026-10-06 | 5.970 | 6.050 | 6.090 | 5.920 | 0.080 | 1.340% | 618.34万 | 0.37亿 | 0.656% |
| 2026-10-05 | 5.970 | 6.050 | 6.090 | 5.920 | 0.080 | 1.340% | 618.34万 | 0.37亿 | 0.656% |
| 2026-10-02 | 5.970 | 6.050 | 6.090 | 5.920 | 0.080 | 1.340% | 618.34万 | 0.37亿 | 0.656% |
| 2026-10-01 | 5.970 | 6.050 | 6.090 | 5.920 | 0.080 | 1.340% | 618.34万 | 0.37亿 | 0.656% |
| 2026-09-30 | 5.970 | 6.050 | 6.090 | 5.920 | 0.080 | 1.340% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.930 | 5.970 | 5.980 | 5.890 | 0.020 | 0.336% | 5.93万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.010 | 5.950 | 6.040 | 5.940 | -0.080 | -1.327% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.030 | 6.030 | 6.100 | 6.000 | -0.020 | -0.331% | 755.84万 | 0.46亿 | 0.802% |
| 2026-09-24 | 6.030 | 6.030 | 6.100 | 6.000 | -0.020 | -0.331% | 7.56万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.060 | 6.050 | 6.110 | 5.950 | -0.010 | -0.165% | 5.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.120 | 6.060 | 6.130 | 6.040 | -0.060 | -0.980% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.170 | 6.120 | 6.180 | 6.050 | -0.040 | -0.649% | 9.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.030 | 6.160 | 6.250 | 6.030 | 0.130 | 2.156% | 10.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.090 | 6.030 | 6.120 | 6.010 | -0.060 | -0.985% | 7.80万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.060 | 6.090 | 6.300 | 6.030 | -0.010 | -0.164% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.000 | 6.100 | 6.160 | 5.970 | 0.100 | 1.667% | 9.81万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.100 | 6.000 | 6.130 | 5.990 | -0.080 | -1.316% | 7.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.060 | 6.080 | 6.110 | 5.940 | -0.040 | -0.654% | 11.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.200 | 6.120 | 6.240 | 6.100 | -0.130 | -2.080% | 7.34万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.220 | 6.250 | 6.290 | 6.190 | 0.000 | 0.000% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.160 | 6.250 | 6.270 | 6.100 | 0.120 | 1.958% | 8.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.240 | 6.130 | 6.270 | 6.110 | -0.100 | -1.605% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.250 | 6.230 | 6.320 | 6.190 | 0.030 | 0.484% | 9.30万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.230 | 6.200 | 6.280 | 6.110 | -0.020 | -0.322% | 12.39万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.150 | 6.220 | 6.310 | 6.090 | 0.110 | 1.800% | 16.25万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.010 | 6.110 | 6.190 | 6.000 | 0.130 | 2.174% | 20.09万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.050 | 5.980 | 6.070 | 5.950 | -0.100 | -1.645% | 9.87万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.040 | 6.080 | 6.150 | 6.030 | 0.050 | 0.829% | 10.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.000 | 6.030 | 6.080 | 5.910 | 0.020 | 0.333% | 21.45万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.840 | 6.010 | 6.030 | 5.720 | 0.290 | 5.070% | 35.92万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.570 | 5.720 | 5.740 | 5.570 | 0.110 | 1.961% | 12.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.570 | 5.610 | 5.610 | 5.470 | 0.070 | 1.264% | 8.77万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.690 | 5.540 | 5.690 | 5.430 | -0.150 | -2.636% | 16.97万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.660 | 5.690 | 5.730 | 5.620 | 0.080 | 1.426% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.720 | 5.610 | 5.740 | 5.600 | -0.110 | -1.923% | 5.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.680 | 5.720 | 5.720 | 5.640 | 0.050 | 0.882% | 4.78万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.640 | 5.670 | 5.680 | 5.560 | 0.040 | 0.710% | 6.76万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.630 | 5.630 | 5.670 | 5.560 | 0.000 | 0.000% | 5.09万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.750 | 5.630 | 5.750 | 5.600 | -0.080 | -1.401% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.740 | 5.710 | 5.740 | 5.650 | -0.030 | -0.523% | 6.40万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.770 | 5.740 | 5.800 | 5.690 | -0.030 | -0.520% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.540 | 5.770 | 5.780 | 5.510 | 0.230 | 4.152% | 14.88万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.590 | 5.540 | 5.630 | 5.510 | -0.080 | -1.423% | 12.03万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.710 | 5.620 | 5.710 | 5.540 | -0.030 | -0.531% | 10.82万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.660 | 5.650 | 5.770 | 5.620 | 0.010 | 0.177% | 9.85万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.770 | 5.640 | 5.820 | 5.620 | -0.120 | -2.083% | 11.03万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.790 | 5.760 | 5.920 | 5.720 | -0.080 | -1.370% | 14.30万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.760 | 5.840 | 5.850 | 5.710 | 0.050 | 0.864% | 7.64万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.860 | 5.790 | 5.950 | 5.730 | -0.060 | -1.026% | 11.34万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.680 | 5.850 | 5.930 | 5.660 | 0.150 | 2.632% | 13.35万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.670 | 5.700 | 5.800 | 5.610 | 0.020 | 0.352% | 10.73万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.520 | 5.680 | 5.770 | 5.470 | 0.130 | 2.342% | 15.92万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.490 | 5.550 | 5.620 | 5.450 | 0.050 | 0.909% | 11.92万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.300 | 5.500 | 5.580 | 5.290 | 0.200 | 3.774% | 13.20万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.300 | 5.300 | 5.350 | 5.230 | -0.040 | -0.749% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.290 | 5.340 | 5.350 | 5.240 | 0.020 | 0.376% | 15.03万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.370 | 5.320 | 5.480 | 5.260 | -0.070 | -1.299% | 13.85万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.550 | 5.390 | 5.580 | 5.370 | -0.140 | -2.532% | 9.90万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.460 | 5.530 | 5.640 | 5.460 | -0.010 | -0.181% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.250 | 5.540 | 5.590 | 5.250 | 0.260 | 4.924% | 14.11万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.120 | 5.280 | 5.300 | 5.110 | 0.140 | 2.724% | 12.60万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.210 | 5.140 | 5.220 | 5.100 | -0.090 | -1.721% | 11.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.170 | 5.230 | 5.340 | 5.100 | 0.060 | 1.161% | 10.12万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.250 | 5.170 | 5.270 | 5.130 | -0.080 | -1.524% | 10.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.280 | 5.250 | 5.440 | 5.220 | -0.020 | -0.380% | 11.46万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.340 | 5.270 | 5.400 | 5.220 | -0.030 | -0.566% | 9.93万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.360 | 5.300 | 5.400 | 5.250 | -0.090 | -1.670% | 11.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.220 | 5.390 | 5.600 | 5.220 | 0.130 | 2.471% | 16.46万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.050 | 5.260 | 5.330 | 5.040 | 0.180 | 3.543% | 15.01万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.110 | 5.080 | 5.210 | 5.020 | -0.030 | -0.587% | 16.19万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.340 | 5.110 | 5.350 | 5.080 | -0.210 | -3.947% | 16.84万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.310 | 5.320 | 5.390 | 5.140 | -0.080 | -1.481% | 14.41万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.670 | 5.400 | 5.670 | 5.380 | -0.270 | -4.762% | 14.51万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.780 | 5.670 | 5.800 | 5.640 | -0.150 | -2.577% | 9.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.920 | 5.820 | 5.940 | 5.720 | -0.100 | -1.689% | 14.67万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.740 | 5.920 | 6.140 | 5.700 | 0.220 | 3.860% | 16.34万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.740 | 5.700 | 5.750 | 5.520 | 0.000 | 0.000% | 11.90万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.690 | 5.700 | 5.780 | 5.630 | -0.030 | -0.524% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.830 | 5.730 | 5.840 | 5.700 | -0.100 | -1.715% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.940 | 5.830 | 5.950 | 5.800 | -0.130 | -2.181% | 9.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.050 | 5.960 | 6.070 | 5.900 | -0.100 | -1.650% | 14.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.090 | 6.060 | 6.130 | 5.940 | -0.040 | -0.656% | 14.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.020 | 6.100 | 6.190 | 5.940 | -0.020 | -0.327% | 12.27万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.920 | 6.120 | 6.130 | 5.830 | 0.170 | 2.857% | 14.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.790 | 5.950 | 5.950 | 5.700 | 0.200 | 3.478% | 10.54万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.780 | 5.750 | 5.830 | 5.680 | -0.130 | -2.211% | 12.99万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.990 | 5.880 | 6.030 | 5.850 | -0.050 | -0.843% | 10.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.960 | 5.930 | 5.970 | 5.860 | -0.030 | -0.503% | 8.58万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.050 | 5.960 | 6.050 | 5.880 | -0.060 | -0.997% | 12.40万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.050 | 6.020 | 6.140 | 5.930 | -0.080 | -1.311% | 14.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.770 | 6.100 | 6.130 | 5.770 | 0.330 | 5.719% | 24.57万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.880 | 5.770 | 5.880 | 5.720 | -0.090 | -1.536% | 12.74万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.600 | 5.860 | 5.920 | 5.600 | 0.240 | 4.270% | 20.45万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.580 | 5.620 | 5.680 | 5.510 | 0.040 | 0.717% | 16.43万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.610 | 5.580 | 5.610 | 5.490 | -0.020 | -0.357% | 9.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.730 | 5.600 | 5.770 | 5.570 | -0.115 | -2.012% | 14.57万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.615 | 5.715 | 5.800 | 5.508 | 0.100 | 1.781% | 17.20万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.792 | 5.615 | 5.815 | 5.585 | -0.170 | -2.939% | 16.83万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.808 | 5.785 | 5.815 | 5.700 | -0.023 | -0.396% | 9.00万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.877 | 5.808 | 6.000 | 5.715 | -0.046 | -0.786% | 11.32万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.023 | 5.854 | 6.054 | 5.800 | -0.208 | -3.431% | 17.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.092 | 6.062 | 6.169 | 6.031 | -0.007 | -0.115% | 8.72万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.223 | 6.069 | 6.269 | 6.054 | -0.154 | -2.475% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.346 | 6.223 | 6.385 | 6.192 | -0.154 | -2.415% | 11.80万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.369 | 6.377 | 6.500 | 6.285 | -0.031 | -0.484% | 13.06万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.300 | 6.408 | 6.454 | 6.277 | 0.139 | 2.217% | 14.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.269 | 6.269 | 6.308 | 6.223 | -0.031 | -0.492% | 7.29万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.315 | 6.300 | 6.362 | 6.192 | 0.092 | 1.482% | 15.12万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.339 | 6.208 | 6.339 | 6.023 | -0.223 | -3.468% | 24.59万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.485 | 6.431 | 6.569 | 6.369 | -0.054 | -0.833% | 14.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.439 | 6.485 | 6.508 | 6.423 | 0.031 | 0.480% | 9.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.531 | 6.454 | 6.539 | 6.423 | -0.077 | -1.179% | 9.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.523 | 6.531 | 6.600 | 6.431 | -0.008 | -0.122% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.569 | 6.539 | 6.654 | 6.462 | -0.030 | -0.457% | 14.42万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.777 | 6.569 | 6.785 | 6.500 | -0.200 | -2.955% | 21.81万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.931 | 6.769 | 6.946 | 6.662 | -0.116 | -1.685% | 20.21万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.931 | 6.885 | 6.931 | 6.800 | -0.007 | -0.102% | 12.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.869 | 6.892 | 6.946 | 6.808 | 0.007 | 0.102% | 13.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.777 | 6.885 | 7.039 | 6.654 | 0.185 | 2.761% | 21.74万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.431 | 6.700 | 6.785 | 6.423 | 0.223 | 3.443% | 23.34万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.846 | 6.477 | 6.877 | 6.462 | -0.277 | -4.101% | 24.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.569 | 6.754 | 6.846 | 6.546 | 0.139 | 2.101% | 34.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.654 | 6.615 | 6.723 | 6.377 | 0.000 | 0.000% | 55.61万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.454 | 6.462 | 6.462 | 6.185 | 0.000 | 0.000% | 28.85万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.777 | 5.846 | 5.931 | 5.708 | 0.000 | 0.000% | 7.86万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.646 | 5.777 | 5.785 | 5.623 | 0.000 | 0.000% | 7.48万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.569 | 5.531 | 5.615 | 5.446 | 0.000 | 0.000% | 5.22万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.554 | 5.485 | 5.592 | 5.446 | 0.000 | 0.000% | 4.11万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.700 | 5.577 | 5.715 | 5.454 | 0.000 | 0.000% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.677 | 5.731 | 5.877 | 5.669 | 0.000 | 0.000% | 10.45万 | 0.00亿 | 0.000% |