新亚电子（605277）历史行情

以下为新亚电子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	16.510	16.280	16.630	15.750	-0.360	-2.163%	8.82万	0.00亿	0.000%
2026-10-08	16.740	16.640	17.250	16.540	-0.090	-0.538%	7.14万	0.00亿	0.000%
2026-10-07	17.070	16.730	17.210	16.710	-0.310	-1.819%	624.07万	1.05亿	1.616%
2026-10-06	17.070	16.730	17.210	16.710	-0.310	-1.819%	624.07万	1.05亿	1.616%
2026-10-05	17.070	16.730	17.210	16.710	-0.310	-1.819%	624.07万	1.05亿	1.616%
2026-10-02	17.070	16.730	17.210	16.710	-0.310	-1.819%	624.07万	1.05亿	1.616%
2026-10-01	17.070	16.730	17.210	16.710	-0.310	-1.819%	624.07万	1.05亿	1.616%
2026-09-30	17.070	16.730	17.210	16.710	-0.310	-1.819%	6.24万	0.00亿	0.000%
2026-09-29	16.640	17.040	17.110	16.520	0.370	2.220%	6.17万	0.00亿	0.000%
2026-09-28	17.240	16.670	17.400	16.640	-0.570	-3.306%	8.29万	0.00亿	0.000%
2026-09-27	17.340	17.240	17.570	17.240	-0.190	-1.090%	810.85万	1.41亿	2.100%
2026-09-24	17.340	17.240	17.570	17.240	-0.190	-1.090%	8.11万	0.00亿	0.000%
2026-09-23	17.640	17.430	17.790	17.280	-0.210	-1.190%	8.58万	0.00亿	0.000%
2026-09-22	17.860	17.640	18.100	17.560	-0.210	-1.176%	13.06万	0.00亿	0.000%
2026-09-21	17.530	17.850	17.990	17.530	0.190	1.076%	10.38万	0.00亿	0.000%
2026-09-18	17.710	17.660	17.970	17.550	0.120	0.684%	11.53万	0.00亿	0.000%
2026-09-17	17.550	17.540	17.780	17.380	-0.240	-1.350%	11.43万	0.00亿	0.000%
2026-09-16	17.140	17.780	17.840	17.140	0.590	3.432%	16.61万	0.00亿	0.000%
2026-09-15	17.610	17.190	17.900	17.180	-0.770	-4.287%	19.31万	0.00亿	0.000%
2026-09-14	17.860	17.960	18.080	17.430	-0.190	-1.047%	24.49万	0.00亿	0.000%
2026-09-11	17.200	18.150	18.200	17.060	0.860	4.974%	31.76万	0.00亿	0.000%
2026-09-10	17.150	17.290	17.660	16.810	-0.070	-0.403%	24.89万	0.00亿	0.000%
2026-09-09	16.500	17.360	18.030	16.500	0.970	5.918%	37.56万	0.00亿	0.000%
2026-09-08	16.780	16.390	16.880	16.270	-0.410	-2.440%	14.92万	0.00亿	0.000%
2026-09-07	16.600	16.800	16.980	16.480	-0.160	-0.943%	13.52万	0.00亿	0.000%
2026-09-04	17.800	16.960	18.050	16.800	-1.360	-7.424%	25.67万	0.00亿	0.000%
2026-09-03	17.450	18.320	18.320	17.150	0.820	4.686%	29.81万	0.00亿	0.000%
2026-09-02	16.800	17.500	17.640	16.580	0.450	2.639%	22.95万	0.00亿	0.000%
2026-09-01	16.950	17.050	17.200	16.850	0.170	1.007%	13.68万	0.00亿	0.000%
2026-08-31	16.500	16.880	16.980	16.420	0.150	0.897%	13.85万	0.00亿	0.000%
2026-08-28	16.750	16.730	16.860	16.570	-0.270	-1.588%	19.56万	0.00亿	0.000%
2026-08-27	16.440	17.000	17.480	16.190	0.310	1.857%	35.67万	0.00亿	0.000%
2026-08-26	16.650	16.690	16.690	16.630	1.520	10.020%	10.55万	0.00亿	0.000%
2026-08-25	14.510	15.170	15.300	14.400	0.660	4.549%	7.11万	0.00亿	0.000%
2026-08-24	14.880	14.510	14.890	14.260	-0.210	-1.427%	4.09万	0.00亿	0.000%
2026-08-21	14.690	14.720	14.800	14.520	-0.050	-0.339%	2.67万	0.00亿	0.000%
2026-08-20	14.520	14.770	14.880	14.520	0.410	2.855%	4.39万	0.00亿	0.000%
2026-08-19	14.940	14.360	14.940	14.320	-0.750	-4.964%	5.85万	0.00亿	0.000%
2026-08-18	15.500	15.110	15.500	15.010	-0.430	-2.767%	5.35万	0.00亿	0.000%
2026-08-17	15.340	15.540	15.550	15.300	0.160	1.040%	5.34万	0.00亿	0.000%
2026-08-14	15.210	15.380	15.390	15.130	0.190	1.251%	5.69万	0.00亿	0.000%
2026-08-13	15.190	15.190	15.630	15.170	0.020	0.132%	7.91万	0.00亿	0.000%
2026-08-12	15.150	15.170	15.250	15.040	0.080	0.530%	3.56万	0.00亿	0.000%
2026-08-11	15.040	15.090	15.220	14.910	-0.060	-0.396%	3.58万	0.00亿	0.000%
2026-08-10	15.230	15.150	15.260	14.890	-0.080	-0.525%	4.86万	0.00亿	0.000%
2026-08-07	15.290	15.230	15.360	15.030	-0.100	-0.652%	8.13万	0.00亿	0.000%
2026-08-06	15.270	15.330	15.500	15.120	0.000	0.000%	6.32万	0.00亿	0.000%
2026-08-05	14.980	15.330	15.460	14.930	0.280	1.860%	7.20万	0.00亿	0.000%
2026-08-04	14.850	15.050	15.070	14.850	0.260	1.758%	4.88万	0.00亿	0.000%
2026-08-03	14.580	14.790	14.830	14.520	0.140	0.956%	4.72万	0.00亿	0.000%
2026-07-31	14.870	14.650	14.900	14.650	0.160	1.104%	5.73万	0.00亿	0.000%
2026-07-30	14.510	14.490	14.740	14.400	-0.160	-1.092%	4.50万	0.00亿	0.000%
2026-07-29	14.350	14.650	14.700	14.310	0.170	1.174%	5.34万	0.00亿	0.000%
2026-07-28	14.220	14.480	14.630	14.220	-0.010	-0.069%	4.70万	0.00亿	0.000%
2026-07-27	13.750	14.490	14.570	13.750	0.470	3.352%	5.91万	0.00亿	0.000%
2026-07-24	14.140	14.020	14.550	14.020	-0.300	-2.095%	5.87万	0.00亿	0.000%
2026-07-23	14.080	14.320	14.460	14.000	0.390	2.800%	6.72万	0.00亿	0.000%
2026-07-22	13.630	13.930	14.230	13.630	-0.070	-0.500%	6.74万	0.00亿	0.000%
2026-07-21	13.430	14.000	14.030	12.820	0.610	4.556%	9.54万	0.00亿	0.000%
2026-07-20	14.300	13.390	14.300	13.230	-0.590	-4.220%	7.66万	0.00亿	0.000%
2026-07-17	14.730	13.980	14.850	13.880	-0.910	-6.111%	8.18万	0.00亿	0.000%
2026-07-16	14.620	14.890	15.330	14.460	0.100	0.676%	7.10万	0.00亿	0.000%
2026-07-15	15.300	14.790	15.410	14.740	-0.570	-3.711%	7.05万	0.00亿	0.000%
2026-07-14	15.100	15.360	15.450	14.590	0.110	0.721%	7.55万	0.00亿	0.000%
2026-07-13	15.860	15.250	16.060	15.250	-0.860	-5.338%	6.82万	0.00亿	0.000%
2026-07-10	16.150	16.110	16.540	15.900	-0.090	-0.556%	8.17万	0.00亿	0.000%
2026-07-09	16.060	16.200	16.380	15.160	0.210	1.313%	10.66万	0.00亿	0.000%
2026-07-08	16.850	15.990	17.080	15.990	-0.960	-5.664%	10.00万	0.00亿	0.000%
2026-07-07	17.240	16.950	17.390	16.850	-0.560	-3.198%	9.24万	0.00亿	0.000%
2026-07-06	17.390	17.510	17.570	16.720	0.130	0.748%	13.54万	0.00亿	0.000%
2026-07-03	17.560	17.380	17.770	17.330	-0.370	-2.085%	14.10万	0.00亿	0.000%
2026-07-02	17.990	17.750	18.550	17.610	-0.740	-4.002%	15.04万	0.00亿	0.000%
2026-07-01	18.910	18.490	19.320	18.350	-0.570	-2.991%	19.44万	0.00亿	0.000%
2026-06-30	19.030	19.060	19.380	18.230	-0.260	-1.346%	25.96万	0.00亿	0.000%
2026-06-29	19.500	19.320	20.100	18.860	-0.480	-2.424%	25.73万	0.00亿	0.000%
2026-06-26	18.960	19.800	20.600	18.200	0.840	4.430%	39.24万	0.00亿	0.000%
2026-06-25	19.300	18.960	19.670	18.730	-0.540	-2.769%	31.62万	0.00亿	0.000%
2026-06-24	17.550	19.500	19.500	17.550	1.770	9.983%	27.57万	0.00亿	0.000%
2026-06-23	18.340	17.730	18.390	17.630	-0.570	-3.115%	9.25万	0.00亿	0.000%
2026-06-22	18.800	18.300	18.810	17.620	-0.050	-0.272%	13.39万	0.00亿	0.000%
2026-06-18	17.940	18.350	18.810	17.800	0.200	1.102%	12.46万	0.00亿	0.000%
2026-06-17	17.920	18.150	18.250	17.660	-0.008	-0.044%	12.50万	0.00亿	0.000%
2026-06-16	17.867	18.158	18.258	17.742	0.241	1.345%	13.56万	0.00亿	0.000%
2026-06-15	16.883	17.917	18.400	16.883	1.209	7.236%	21.94万	0.00亿	0.000%
2026-06-12	17.242	16.708	17.392	16.667	-0.267	-1.573%	11.41万	0.00亿	0.000%
2026-06-11	17.317	16.975	17.517	16.742	-0.575	-3.276%	11.34万	0.00亿	0.000%
2026-06-10	18.075	17.550	18.725	17.333	-0.683	-3.746%	13.41万	0.00亿	0.000%
2026-06-09	17.925	18.233	18.875	17.783	0.575	3.256%	14.93万	0.00亿	0.000%
2026-06-08	17.742	17.658	18.533	17.533	-1.067	-5.698%	18.17万	0.00亿	0.000%
2026-06-05	18.783	18.725	19.450	18.500	-0.375	-1.963%	20.25万	0.00亿	0.000%
2026-06-04	19.667	19.100	20.283	18.608	-0.892	-4.462%	30.48万	0.00亿	0.000%
2026-06-03	20.192	19.992	20.958	19.708	-0.291	-1.435%	35.96万	0.00亿	0.000%
2026-06-02	20.908	20.283	21.075	19.908	-0.992	-4.663%	43.28万	0.00亿	0.000%
2026-06-01	21.158	21.275	22.392	20.983	0.933	4.587%	58.01万	0.00亿	0.000%
2026-05-29	20.342	20.342	20.342	20.342	1.867	10.106%	9.35万	0.00亿	0.000%
2026-05-28	18.075	18.475	18.567	17.608	0.358	1.976%	6.59万	0.00亿	0.000%
2026-05-27	18.800	18.117	18.800	17.975	-0.683	-3.633%	6.81万	0.00亿	0.000%
2026-05-26	18.900	18.800	19.083	18.542	-0.242	-1.271%	5.52万	0.00亿	0.000%
2026-05-25	18.992	19.042	19.367	18.758	0.117	0.618%	5.57万	0.00亿	0.000%
2026-05-22	18.250	18.925	19.067	18.117	0.842	4.656%	8.10万	0.00亿	0.000%
2026-05-21	19.475	18.083	19.533	18.083	-1.217	-6.306%	10.31万	0.00亿	0.000%
2026-05-20	19.450	19.300	19.600	19.142	-0.283	-1.445%	5.54万	0.00亿	0.000%
2026-05-19	19.158	19.583	19.608	18.783	0.341	1.772%	6.85万	0.00亿	0.000%
2026-05-18	19.242	19.242	19.508	19.000	-0.050	-0.259%	4.54万	0.00亿	0.000%
2026-05-15	19.700	19.292	19.850	19.142	-0.325	-1.657%	5.86万	0.00亿	0.000%
2026-05-14	20.375	19.617	20.400	19.600	-0.625	-3.088%	6.51万	0.00亿	0.000%
2026-05-13	19.892	20.242	20.358	19.783	0.225	1.124%	7.08万	0.00亿	0.000%
2026-05-12	19.950	20.017	20.158	19.742	0.025	0.125%	7.15万	0.00亿	0.000%
2026-05-11	20.183	19.992	20.233	19.817	0.050	0.251%	7.48万	0.00亿	0.000%
2026-05-08	19.583	19.942	20.025	19.475	0.200	1.013%	5.68万	0.00亿	0.000%
2026-05-07	19.242	19.742	19.867	19.158	0.517	2.689%	7.65万	0.00亿	0.000%
2026-05-06	18.875	19.225	19.492	18.875	0.375	1.989%	6.43万	0.00亿	0.000%
2026-04-30	18.892	18.850	19.092	18.658	-0.058	-0.307%	5.23万	0.00亿	0.000%
2026-04-29	18.983	18.908	19.100	18.625	-0.450	-2.325%	8.64万	0.00亿	0.000%
2026-04-28	19.600	19.358	19.700	19.033	-0.359	-1.821%	6.35万	0.00亿	0.000%
2026-04-27	19.325	19.717	19.800	19.267	0.392	2.028%	5.12万	0.00亿	0.000%
2026-04-24	19.533	19.325	19.825	18.992	-0.500	-2.522%	6.85万	0.00亿	0.000%
2026-04-23	20.258	19.825	20.367	19.725	-0.250	-1.245%	5.92万	0.00亿	0.000%
2026-04-22	19.908	20.075	20.100	19.725	0.167	0.839%	5.38万	0.00亿	0.000%
2026-04-21	20.142	19.908	20.142	19.575	-0.292	-1.446%	7.05万	0.00亿	0.000%
2026-04-20	20.075	20.200	20.300	19.975	0.058	0.288%	6.67万	0.00亿	0.000%
2026-04-17	19.975	20.142	20.200	19.875	0.175	0.876%	5.75万	0.00亿	0.000%
2026-04-16	19.833	19.967	20.008	19.750	0.034	0.171%	5.17万	0.00亿	0.000%
2026-04-15	19.967	19.933	20.292	19.833	-0.059	-0.295%	6.96万	0.00亿	0.000%
2026-04-14	20.133	19.992	20.183	19.817	0.175	0.883%	6.46万	0.00亿	0.000%
2026-04-13	19.558	19.817	19.983	19.517	0.000	0.000%	5.38万	0.00亿	0.000%
2026-04-10	19.708	19.742	20.033	19.575	0.000	0.000%	8.68万	0.00亿	0.000%
2026-04-09	19.042	19.717	19.867	19.042	0.000	0.000%	10.41万	0.00亿	0.000%
2026-04-08	18.892	19.375	19.383	18.767	0.000	0.000%	8.03万	0.00亿	0.000%
2026-04-07	18.342	18.525	18.558	18.242	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-03	18.525	18.342	18.817	18.308	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-02	18.725	18.317	18.758	18.167	0.000	0.000%	4.77万	0.00亿	0.000%
2026-04-01	18.783	18.808	18.992	18.625	0.000	0.000%	5.38万	0.00亿	0.000%