新炬网络（605398）历史行情

以下为新炬网络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	22.350	23.400	23.550	21.600	0.530	2.317%	738.24万	1.66亿	4.537%
2026-10-08	22.360	22.870	22.990	22.360	-0.890	-3.746%	7.45万	0.00亿	0.000%
2026-10-07	23.240	23.760	24.830	22.900	0.600	2.591%	1,175.96万	2.80亿	7.227%
2026-10-06	23.240	23.760	24.830	22.900	0.600	2.591%	1,175.96万	2.80亿	7.227%
2026-10-05	23.240	23.760	24.830	22.900	0.600	2.591%	1,175.96万	2.80亿	7.227%
2026-10-02	23.240	23.760	24.830	22.900	0.600	2.591%	1,175.96万	2.80亿	7.227%
2026-10-01	23.240	23.760	24.830	22.900	0.600	2.591%	1,175.96万	2.80亿	7.227%
2026-09-30	23.240	23.760	24.830	22.900	0.600	2.591%	11.76万	0.00亿	0.000%
2026-09-29	22.090	23.160	23.340	22.070	0.970	4.371%	7.68万	0.00亿	0.000%
2026-09-28	22.190	22.190	22.800	22.040	-0.110	-0.493%	5.87万	0.00亿	0.000%
2026-09-27	22.620	22.300	22.710	22.250	-0.360	-1.589%	548.88万	1.23亿	3.373%
2026-09-24	22.620	22.300	22.710	22.250	-0.360	-1.589%	5.49万	0.00亿	0.000%
2026-09-23	23.600	22.660	23.600	22.510	-0.970	-4.105%	9.74万	0.00亿	0.000%
2026-09-22	21.500	23.630	23.630	21.480	2.150	10.009%	9.95万	0.00亿	0.000%
2026-09-21	20.890	21.480	22.100	20.650	1.070	5.243%	6.85万	0.00亿	0.000%
2026-09-18	20.300	20.410	20.630	20.230	0.090	0.443%	3.75万	0.00亿	0.000%
2026-09-17	19.850	20.320	20.850	19.850	0.120	0.594%	4.66万	0.00亿	0.000%
2026-09-16	20.770	20.200	20.770	19.820	-0.940	-4.447%	6.56万	0.00亿	0.000%
2026-09-15	20.840	21.140	21.600	20.840	0.450	2.175%	7.02万	0.00亿	0.000%
2026-09-14	20.540	20.690	21.010	20.480	-0.350	-1.663%	4.46万	0.00亿	0.000%
2026-09-11	21.750	21.040	21.900	20.980	-1.070	-4.839%	7.03万	0.00亿	0.000%
2026-09-10	23.480	22.110	23.480	21.970	-1.980	-8.219%	10.24万	0.00亿	0.000%
2026-09-09	25.390	24.090	25.800	23.490	-1.290	-5.083%	13.11万	0.00亿	0.000%
2026-09-08	26.700	25.380	26.770	25.250	-2.610	-9.325%	17.38万	0.00亿	0.000%
2026-09-07	26.660	27.990	29.320	24.790	1.330	4.989%	20.67万	0.00亿	0.000%
2026-09-04	26.660	26.660	26.660	26.660	2.420	9.983%	4.10万	0.00亿	0.000%
2026-09-03	24.240	24.240	24.240	24.240	2.200	9.982%	1.83万	0.00亿	0.000%
2026-09-02	21.380	22.040	22.400	21.200	0.510	2.369%	3.21万	0.00亿	0.000%
2026-09-01	20.900	21.530	21.680	20.900	0.520	2.475%	2.54万	0.00亿	0.000%
2026-08-31	20.510	21.010	21.060	20.130	0.270	1.302%	2.05万	0.00亿	0.000%
2026-08-28	20.280	20.740	21.130	20.280	0.400	1.967%	1.76万	0.00亿	0.000%
2026-08-27	20.360	20.340	20.450	20.220	-0.050	-0.245%	0.88万	0.00亿	0.000%
2026-08-26	20.310	20.390	20.540	20.100	0.080	0.394%	0.95万	0.00亿	0.000%
2026-08-25	19.800	20.310	20.400	19.660	0.450	2.266%	1.16万	0.00亿	0.000%
2026-08-24	20.770	19.860	20.770	19.700	-0.560	-2.742%	1.00万	0.00亿	0.000%
2026-08-21	20.020	20.420	20.490	19.850	0.180	0.889%	1.11万	0.00亿	0.000%
2026-08-20	20.100	20.240	20.390	19.890	0.290	1.454%	1.08万	0.00亿	0.000%
2026-08-19	20.420	19.950	20.560	19.830	-0.830	-3.994%	1.75万	0.00亿	0.000%
2026-08-18	20.950	20.780	21.020	20.380	-0.220	-1.048%	2.36万	0.00亿	0.000%
2026-08-17	20.990	21.000	21.150	20.650	-0.110	-0.521%	2.44万	0.00亿	0.000%
2026-08-14	20.670	21.110	21.710	20.630	0.310	1.490%	3.35万	0.00亿	0.000%
2026-08-13	21.650	20.800	21.850	20.790	-0.420	-1.979%	4.86万	0.00亿	0.000%
2026-08-12	21.710	21.220	22.520	21.080	0.230	1.096%	6.24万	0.00亿	0.000%
2026-08-11	21.170	20.990	21.170	20.590	0.010	0.048%	1.20万	0.00亿	0.000%
2026-08-10	20.690	20.980	21.060	20.480	0.200	0.962%	1.75万	0.00亿	0.000%
2026-08-07	21.120	20.780	21.270	20.190	-0.350	-1.656%	2.54万	0.00亿	0.000%
2026-08-06	20.880	21.130	21.510	20.790	0.070	0.332%	1.63万	0.00亿	0.000%
2026-08-05	21.230	21.060	21.420	20.870	0.040	0.190%	1.88万	0.00亿	0.000%
2026-08-04	20.870	21.020	21.210	20.710	0.560	2.737%	1.86万	0.00亿	0.000%
2026-08-03	20.070	20.460	20.520	19.970	0.290	1.438%	1.70万	0.00亿	0.000%
2026-07-31	19.170	20.170	20.330	19.170	0.980	5.107%	2.30万	0.00亿	0.000%
2026-07-30	19.200	19.190	19.850	19.070	-0.200	-1.031%	1.37万	0.00亿	0.000%
2026-07-29	19.130	19.390	19.460	19.050	0.260	1.359%	1.38万	0.00亿	0.000%
2026-07-28	18.730	19.130	19.260	18.650	0.300	1.593%	1.16万	0.00亿	0.000%
2026-07-27	18.090	18.830	18.890	17.820	0.750	4.148%	2.24万	0.00亿	0.000%
2026-07-24	18.530	18.080	18.640	18.010	-0.570	-3.056%	1.52万	0.00亿	0.000%
2026-07-23	18.090	18.650	18.670	18.090	0.300	1.635%	1.51万	0.00亿	0.000%
2026-07-22	18.640	18.350	18.930	18.250	-0.290	-1.556%	1.72万	0.00亿	0.000%
2026-07-21	18.940	18.640	19.050	17.610	-0.150	-0.798%	3.49万	0.00亿	0.000%
2026-07-20	19.300	18.790	19.930	18.490	-0.540	-2.794%	2.58万	0.00亿	0.000%
2026-07-17	20.170	19.330	20.370	18.980	-0.890	-4.402%	2.71万	0.00亿	0.000%
2026-07-16	19.930	20.220	20.470	19.720	0.290	1.455%	2.11万	0.00亿	0.000%
2026-07-15	19.670	19.930	20.190	19.570	-0.140	-0.698%	2.17万	0.00亿	0.000%
2026-07-14	20.090	20.070	20.450	19.520	0.010	0.050%	2.11万	0.00亿	0.000%
2026-07-13	20.750	20.060	20.960	19.930	-0.790	-3.789%	2.30万	0.00亿	0.000%
2026-07-10	20.170	20.850	21.230	20.170	0.560	2.760%	3.21万	0.00亿	0.000%
2026-07-09	20.430	20.290	20.630	19.820	-0.260	-1.265%	2.43万	0.00亿	0.000%
2026-07-08	19.980	20.550	21.000	19.890	0.500	2.494%	2.59万	0.00亿	0.000%
2026-07-07	20.020	20.050	20.910	19.870	-0.030	-0.149%	2.74万	0.00亿	0.000%
2026-07-06	20.590	20.080	20.590	20.020	-0.540	-2.619%	2.19万	0.00亿	0.000%
2026-07-03	19.970	20.620	21.670	19.870	0.650	3.255%	3.02万	0.00亿	0.000%
2026-07-02	20.200	19.970	20.650	19.920	-0.220	-1.090%	1.97万	0.00亿	0.000%
2026-07-01	19.720	20.190	20.360	19.570	0.470	2.383%	1.86万	0.00亿	0.000%
2026-06-30	19.220	19.720	19.900	19.110	0.390	2.018%	2.09万	0.00亿	0.000%
2026-06-29	19.580	19.330	19.730	19.060	-0.250	-1.277%	2.25万	0.00亿	0.000%
2026-06-26	20.280	19.580	20.280	19.410	-0.750	-3.689%	2.20万	0.00亿	0.000%
2026-06-25	20.970	20.330	21.070	20.270	-0.710	-3.375%	2.33万	0.00亿	0.000%
2026-06-24	21.470	21.040	21.750	20.580	-0.720	-3.309%	2.53万	0.00亿	0.000%
2026-06-23	21.800	21.760	22.070	21.590	0.010	0.046%	1.90万	0.00亿	0.000%
2026-06-22	21.870	21.750	21.970	20.920	-0.210	-0.956%	3.00万	0.00亿	0.000%
2026-06-18	22.150	21.960	22.300	21.670	-0.410	-1.833%	2.42万	0.00亿	0.000%
2026-06-17	23.460	22.370	23.460	22.070	0.020	0.089%	3.44万	0.00亿	0.000%
2026-06-16	22.170	22.350	22.420	21.760	0.030	0.134%	2.61万	0.00亿	0.000%
2026-06-15	22.000	22.320	22.530	21.720	0.650	3.000%	3.17万	0.00亿	0.000%
2026-06-12	22.770	21.670	22.850	21.280	-0.930	-4.115%	4.70万	0.00亿	0.000%
2026-06-11	24.020	22.600	24.070	22.600	-2.510	-9.996%	5.59万	0.00亿	0.000%
2026-06-10	24.670	25.110	26.230	24.630	0.720	2.952%	6.72万	0.00亿	0.000%
2026-06-09	24.630	24.390	25.030	23.900	-0.440	-1.772%	5.15万	0.00亿	0.000%
2026-06-08	23.950	24.830	25.610	23.950	0.410	1.679%	6.30万	0.00亿	0.000%
2026-06-05	25.360	24.420	26.170	24.420	-0.940	-3.707%	8.85万	0.00亿	0.000%
2026-06-04	23.270	25.360	25.360	23.270	2.310	10.022%	5.33万	0.00亿	0.000%
2026-06-03	23.520	23.050	23.540	22.870	-0.570	-2.413%	2.72万	0.00亿	0.000%
2026-06-02	24.960	23.620	25.150	23.280	-1.110	-4.488%	4.88万	0.00亿	0.000%
2026-06-01	22.480	24.730	24.730	22.480	2.250	10.009%	3.65万	0.00亿	0.000%
2026-05-29	23.620	22.480	23.740	22.450	-0.940	-4.014%	2.09万	0.00亿	0.000%
2026-05-28	23.080	23.420	23.700	22.640	0.340	1.473%	2.28万	0.00亿	0.000%
2026-05-27	24.250	23.080	24.300	22.950	-1.260	-5.177%	2.85万	0.00亿	0.000%
2026-05-26	24.470	24.340	24.830	23.780	-0.430	-1.736%	2.27万	0.00亿	0.000%
2026-05-25	25.640	24.770	25.860	24.620	-0.870	-3.393%	2.42万	0.00亿	0.000%
2026-05-22	25.270	25.640	25.850	25.070	0.500	1.989%	1.89万	0.00亿	0.000%
2026-05-21	26.820	25.140	26.920	25.120	-1.510	-5.666%	2.77万	0.00亿	0.000%
2026-05-20	27.390	26.650	27.530	26.600	-0.900	-3.267%	1.83万	0.00亿	0.000%
2026-05-19	26.970	27.550	27.630	26.780	0.640	2.378%	1.90万	0.00亿	0.000%
2026-05-18	26.470	26.910	26.950	26.470	0.280	1.051%	1.31万	0.00亿	0.000%
2026-05-15	26.970	26.630	27.230	26.500	-0.150	-0.560%	1.70万	0.00亿	0.000%
2026-05-14	27.760	26.780	27.940	26.780	-0.940	-3.391%	1.83万	0.00亿	0.000%
2026-05-13	27.570	27.720	27.810	27.300	0.210	0.763%	1.75万	0.00亿	0.000%
2026-05-12	28.060	27.510	28.270	27.470	-0.680	-2.412%	2.32万	0.00亿	0.000%
2026-05-11	28.070	28.190	28.470	27.870	0.260	0.931%	2.51万	0.00亿	0.000%
2026-05-08	27.820	27.930	28.510	27.820	0.110	0.395%	2.41万	0.00亿	0.000%
2026-05-07	27.290	27.820	27.860	27.170	0.530	1.942%	2.40万	0.00亿	0.000%
2026-05-06	26.960	27.290	27.400	26.780	0.710	2.671%	2.42万	0.00亿	0.000%
2026-04-30	26.800	26.580	27.070	26.470	-0.220	-0.821%	1.87万	0.00亿	0.000%
2026-04-29	26.370	26.800	27.070	26.180	0.430	1.631%	1.67万	0.00亿	0.000%
2026-04-28	26.900	26.370	27.150	26.300	-0.830	-3.051%	2.33万	0.00亿	0.000%
2026-04-27	27.030	27.200	27.300	26.440	0.100	0.369%	1.90万	0.00亿	0.000%
2026-04-24	26.920	27.100	27.400	26.220	-0.070	-0.258%	2.86万	0.00亿	0.000%
2026-04-23	27.500	27.170	27.740	27.020	-0.380	-1.379%	2.87万	0.00亿	0.000%
2026-04-22	27.770	27.550	27.970	27.010	0.610	2.264%	3.69万	0.00亿	0.000%
2026-04-21	27.400	26.940	27.400	26.770	-0.520	-1.894%	1.85万	0.00亿	0.000%
2026-04-20	27.280	27.460	27.620	27.220	0.040	0.146%	1.64万	0.00亿	0.000%
2026-04-17	27.320	27.420	27.420	27.080	-0.060	-0.218%	1.90万	0.00亿	0.000%
2026-04-16	26.970	27.480	27.620	26.920	0.600	2.232%	2.67万	0.00亿	0.000%
2026-04-15	27.340	26.880	27.530	26.770	-0.410	-1.502%	1.67万	0.00亿	0.000%
2026-04-14	27.770	27.290	27.770	27.060	0.260	0.962%	2.07万	0.00亿	0.000%
2026-04-13	26.710	27.030	27.120	26.530	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-10	26.920	27.020	27.770	26.920	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-09	26.970	26.730	27.170	26.520	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-08	26.650	27.420	27.420	26.490	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-07	26.420	25.980	26.460	25.730	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-03	27.390	26.420	27.390	26.310	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-02	26.640	27.160	27.470	26.640	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-01	26.810	27.870	28.900	26.540	0.000	0.000%	6.47万	0.00亿	0.000%