新光光电（688011）历史行情

以下为新光光电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
2026-10-08	59.500	58.240	61.190	58.040	-1.000	-1.688%	166.25万	0.00亿	0.000%
2026-10-07	61.980	59.240	62.560	57.740	-1.830	-2.997%	195.69万	1.17亿	1.973%
2026-10-06	61.980	59.240	62.560	57.740	-1.830	-2.997%	195.69万	1.17亿	1.973%
2026-10-05	61.980	59.240	62.560	57.740	-1.830	-2.997%	195.69万	1.17亿	1.973%
2026-10-02	61.980	59.240	62.560	57.740	-1.830	-2.997%	195.69万	1.17亿	1.973%
2026-10-01	61.980	59.240	62.560	57.740	-1.830	-2.997%	195.69万	1.17亿	1.973%
2026-09-30	61.980	59.240	62.560	57.740	-1.830	-2.997%	195.69万	0.00亿	0.000%
2026-09-29	60.520	61.070	62.000	59.600	0.570	0.942%	177.62万	0.00亿	0.000%
2026-09-28	66.680	60.500	68.020	60.010	-5.860	-8.831%	338.60万	0.00亿	0.000%
2026-09-27	74.460	66.360	75.000	65.000	-7.210	-9.800%	390.13万	2.67亿	3.934%
2026-09-24	74.460	66.360	75.000	65.000	-7.210	-9.800%	390.13万	0.00亿	0.000%
2026-09-23	75.290	73.570	77.100	73.450	-2.440	-3.210%	333.71万	0.00亿	0.000%
2026-09-22	75.550	76.010	77.800	73.500	1.010	1.347%	296.25万	0.00亿	0.000%
2026-09-21	78.550	75.000	78.550	73.890	-4.000	-5.063%	379.67万	0.00亿	0.000%
2026-09-18	81.200	79.000	83.000	77.510	-2.360	-2.901%	231.00万	0.00亿	0.000%
2026-09-17	79.790	81.360	81.500	78.020	2.360	2.987%	205.40万	0.00亿	0.000%
2026-09-16	77.270	79.000	81.180	76.060	0.300	0.381%	242.39万	0.00亿	0.000%
2026-09-15	83.500	78.700	83.800	78.100	-5.310	-6.321%	314.31万	0.00亿	0.000%
2026-09-14	81.560	84.010	84.650	79.280	1.210	1.461%	263.94万	0.00亿	0.000%
2026-09-11	81.000	82.800	84.720	78.690	2.640	3.293%	324.16万	0.00亿	0.000%
2026-09-10	79.430	80.160	82.180	78.800	0.170	0.213%	172.48万	0.00亿	0.000%
2026-09-09	80.400	79.990	81.400	79.000	0.090	0.113%	152.93万	0.00亿	0.000%
2026-09-08	80.320	79.900	81.130	76.840	-0.080	-0.100%	208.53万	0.00亿	0.000%
2026-09-07	77.430	79.980	81.040	77.430	2.200	2.828%	183.86万	0.00亿	0.000%
2026-09-04	79.910	77.780	82.490	77.000	-2.080	-2.605%	152.28万	0.00亿	0.000%
2026-09-03	82.810	79.860	82.810	78.200	-2.950	-3.562%	170.55万	0.00亿	0.000%
2026-09-02	80.550	82.810	83.330	78.800	1.350	1.657%	198.96万	0.00亿	0.000%
2026-09-01	80.000	81.460	81.780	79.240	1.480	1.850%	213.82万	0.00亿	0.000%
2026-08-31	79.980	79.980	81.520	78.210	0.980	1.241%	204.66万	0.00亿	0.000%
2026-08-28	77.400	79.000	81.770	77.400	1.690	2.186%	216.53万	0.00亿	0.000%
2026-08-27	75.100	77.310	77.880	74.110	2.260	3.011%	147.58万	0.00亿	0.000%
2026-08-26	77.500	75.050	77.500	73.200	-2.220	-2.873%	164.95万	0.00亿	0.000%
2026-08-25	77.720	77.270	78.490	74.160	-0.530	-0.681%	171.43万	0.00亿	0.000%
2026-08-24	80.400	77.800	80.410	75.770	-1.780	-2.237%	165.78万	0.00亿	0.000%
2026-08-21	78.980	79.580	80.580	76.000	0.910	1.157%	199.95万	0.00亿	0.000%
2026-08-20	82.130	78.670	82.900	77.600	-2.130	-2.636%	212.67万	0.00亿	0.000%
2026-08-19	88.490	80.800	89.130	80.280	-7.550	-8.546%	298.54万	0.00亿	0.000%
2026-08-18	88.330	88.350	89.820	85.920	0.020	0.023%	226.07万	0.00亿	0.000%
2026-08-17	82.000	88.330	88.480	80.010	7.670	9.509%	334.55万	0.00亿	0.000%
2026-08-14	81.800	80.660	81.900	78.000	-0.910	-1.116%	227.22万	0.00亿	0.000%
2026-08-13	84.190	81.570	84.190	81.570	-1.790	-2.147%	242.51万	0.00亿	0.000%
2026-08-12	84.170	83.360	85.770	82.140	-0.740	-0.880%	188.45万	0.00亿	0.000%
2026-08-11	84.000	84.100	86.800	82.500	-1.290	-1.511%	230.94万	0.00亿	0.000%
2026-08-10	81.960	85.390	85.990	80.770	4.240	5.225%	288.60万	0.00亿	0.000%
2026-08-07	73.500	81.150	81.970	72.500	8.170	11.195%	496.36万	0.00亿	0.000%
2026-08-06	71.150	72.980	75.700	70.340	1.370	1.913%	285.16万	0.00亿	0.000%
2026-08-05	70.000	71.610	72.590	69.510	1.430	2.038%	208.81万	0.00亿	0.000%
2026-08-04	68.930	70.180	70.300	68.000	1.580	2.303%	197.55万	0.00亿	0.000%
2026-08-03	62.600	68.600	68.800	62.600	6.000	9.585%	353.60万	0.00亿	0.000%
2026-07-31	62.880	62.600	63.830	61.680	1.910	3.147%	104.64万	0.00亿	0.000%
2026-07-30	62.300	60.690	63.980	60.280	-1.930	-3.082%	101.81万	0.00亿	0.000%
2026-07-29	63.700	62.620	63.990	60.280	-1.130	-1.773%	155.41万	0.00亿	0.000%
2026-07-28	64.800	63.750	66.230	63.180	-0.700	-1.086%	166.32万	0.00亿	0.000%
2026-07-27	62.630	64.450	64.500	61.480	2.240	3.601%	197.71万	0.00亿	0.000%
2026-07-24	62.000	62.210	63.480	61.020	-0.500	-0.797%	178.23万	0.00亿	0.000%
2026-07-23	58.580	62.710	63.480	58.000	3.710	6.288%	261.46万	0.00亿	0.000%
2026-07-22	57.910	59.000	60.590	56.830	1.130	1.953%	218.31万	0.00亿	0.000%
2026-07-21	56.760	57.870	58.590	47.060	1.110	1.956%	335.92万	0.00亿	0.000%
2026-07-20	56.000	56.760	57.590	55.110	1.120	2.013%	206.34万	0.00亿	0.000%
2026-07-17	56.530	55.640	58.200	54.030	-1.150	-2.025%	184.53万	0.00亿	0.000%
2026-07-16	58.760	56.790	59.450	56.620	-2.270	-3.844%	154.75万	0.00亿	0.000%
2026-07-15	56.840	59.060	59.700	55.590	1.470	2.553%	199.38万	0.00亿	0.000%
2026-07-14	58.010	57.590	58.010	54.100	0.080	0.139%	224.46万	0.00亿	0.000%
2026-07-13	64.210	57.510	64.210	57.000	-5.490	-8.714%	281.00万	0.00亿	0.000%
2026-07-10	62.610	63.000	66.500	61.160	0.450	0.719%	315.85万	0.00亿	0.000%
2026-07-09	61.600	62.550	62.580	60.100	0.840	1.361%	148.46万	0.00亿	0.000%
2026-07-08	62.060	61.710	63.300	60.500	-0.290	-0.468%	194.98万	0.00亿	0.000%
2026-07-07	65.710	62.000	67.960	61.010	-3.350	-5.126%	292.19万	0.00亿	0.000%
2026-07-06	70.000	65.350	70.970	65.000	-4.670	-6.670%	335.64万	0.00亿	0.000%
2026-07-03	64.950	70.020	70.850	64.000	5.690	8.845%	438.94万	0.00亿	0.000%
2026-07-02	68.000	64.330	71.000	64.000	-5.390	-7.731%	392.15万	0.00亿	0.000%
2026-07-01	69.870	69.720	71.890	68.510	-0.150	-0.215%	371.63万	0.00亿	0.000%
2026-06-30	63.710	69.870	70.300	62.180	7.060	11.240%	671.49万	0.00亿	0.000%
2026-06-29	58.740	62.810	64.880	58.000	4.910	8.480%	404.58万	0.00亿	0.000%
2026-06-26	60.490	57.900	60.900	57.880	-2.800	-4.613%	132.62万	0.00亿	0.000%
2026-06-25	61.660	60.700	63.800	59.510	-0.910	-1.477%	247.88万	0.00亿	0.000%
2026-06-24	61.110	61.610	62.980	57.710	0.500	0.818%	354.21万	0.00亿	0.000%
2026-06-23	60.100	61.110	61.340	59.000	1.120	1.867%	243.04万	0.00亿	0.000%
2026-06-22	60.600	59.990	62.880	57.600	-0.360	-0.597%	228.43万	0.00亿	0.000%
2026-06-18	60.150	60.350	61.680	59.500	-0.100	-0.165%	133.83万	0.00亿	0.000%
2026-06-17	61.880	60.450	62.710	59.800	-2.280	-3.635%	185.16万	0.00亿	0.000%
2026-06-16	64.560	62.730	65.370	62.680	-1.330	-2.076%	148.18万	0.00亿	0.000%
2026-06-15	60.500	64.060	64.280	59.180	4.100	6.838%	237.68万	0.00亿	0.000%
2026-06-12	60.760	59.960	60.760	57.650	0.980	1.662%	189.48万	0.00亿	0.000%
2026-06-11	57.600	58.980	60.380	56.110	1.680	2.932%	262.89万	0.00亿	0.000%
2026-06-10	57.070	57.300	58.580	55.550	-0.340	-0.590%	156.37万	0.00亿	0.000%
2026-06-09	55.680	57.640	58.390	55.110	1.960	3.520%	210.67万	0.00亿	0.000%
2026-06-08	58.740	55.680	58.740	55.610	-2.520	-4.330%	155.03万	0.00亿	0.000%
2026-06-05	57.580	58.200	59.380	57.050	0.610	1.059%	158.12万	0.00亿	0.000%
2026-06-04	57.850	57.590	58.220	55.570	0.350	0.611%	133.55万	0.00亿	0.000%
2026-06-03	56.770	57.240	58.480	56.160	0.460	0.810%	157.98万	0.00亿	0.000%
2026-06-02	56.330	56.780	57.400	54.020	0.470	0.835%	174.86万	0.00亿	0.000%
2026-06-01	57.800	56.310	58.880	56.010	-1.490	-2.578%	132.60万	0.00亿	0.000%
2026-05-29	59.970	57.800	60.000	56.900	-2.170	-3.618%	167.86万	0.00亿	0.000%
2026-05-28	58.670	59.970	61.200	57.680	1.960	3.379%	177.59万	0.00亿	0.000%
2026-05-27	58.160	58.010	60.280	57.650	-0.640	-1.091%	157.78万	0.00亿	0.000%
2026-05-26	60.980	58.650	63.000	58.000	-2.630	-4.292%	289.66万	0.00亿	0.000%
2026-05-25	65.170	61.280	65.810	60.900	-3.260	-5.051%	233.62万	0.00亿	0.000%
2026-05-22	64.350	64.540	65.390	63.100	0.740	1.160%	121.74万	0.00亿	0.000%
2026-05-21	66.680	63.800	69.300	63.250	-3.320	-4.946%	308.43万	0.00亿	0.000%
2026-05-20	66.330	67.120	67.900	64.360	0.620	0.932%	283.89万	0.00亿	0.000%
2026-05-19	65.500	66.500	66.780	63.600	1.170	1.791%	152.98万	0.00亿	0.000%
2026-05-18	64.500	65.330	67.580	63.880	0.730	1.130%	193.10万	0.00亿	0.000%
2026-05-15	67.290	64.600	68.360	64.500	-2.190	-3.279%	178.68万	0.00亿	0.000%
2026-05-14	65.500	66.790	68.800	63.800	1.940	2.992%	232.92万	0.00亿	0.000%
2026-05-13	66.200	64.850	66.300	64.300	-0.830	-1.264%	122.06万	0.00亿	0.000%
2026-05-12	66.540	65.680	67.650	64.250	-0.920	-1.381%	176.82万	0.00亿	0.000%
2026-05-11	69.050	66.600	69.990	66.510	-2.080	-3.029%	192.17万	0.00亿	0.000%
2026-05-08	67.350	68.680	70.300	66.310	1.330	1.975%	254.96万	0.00亿	0.000%
2026-05-07	67.000	67.350	68.100	66.000	0.200	0.298%	195.96万	0.00亿	0.000%
2026-05-06	64.410	67.150	68.320	64.400	3.220	5.037%	184.06万	0.00亿	0.000%
2026-04-30	65.000	63.930	65.700	63.700	-1.890	-2.871%	100.58万	0.00亿	0.000%
2026-04-29	66.180	65.820	66.770	65.000	-1.340	-1.995%	135.86万	0.00亿	0.000%
2026-04-28	66.250	67.160	67.320	62.200	0.890	1.343%	229.24万	0.00亿	0.000%
2026-04-27	67.300	66.270	67.300	65.870	-0.730	-1.090%	111.60万	0.00亿	0.000%
2026-04-24	70.500	67.000	70.500	66.500	-3.500	-4.965%	201.72万	0.00亿	0.000%
2026-04-23	69.180	70.500	71.870	68.120	1.300	1.879%	204.67万	0.00亿	0.000%
2026-04-22	68.370	69.200	69.220	67.720	0.160	0.232%	115.07万	0.00亿	0.000%
2026-04-21	70.110	69.040	70.460	68.480	-1.770	-2.500%	154.85万	0.00亿	0.000%
2026-04-20	68.800	70.810	73.200	67.170	2.460	3.599%	267.35万	0.00亿	0.000%
2026-04-17	67.940	68.350	69.860	65.820	0.410	0.603%	237.00万	0.00亿	0.000%
2026-04-16	67.550	67.940	68.500	65.980	0.410	0.607%	141.06万	0.00亿	0.000%
2026-04-15	67.000	67.530	68.510	66.800	0.530	0.791%	155.69万	0.00亿	0.000%
2026-04-14	66.080	67.000	67.250	65.020	0.920	1.392%	237.75万	0.00亿	0.000%
2026-04-13	73.500	66.080	74.350	63.000	0.000	0.000%	600.68万	0.00亿	0.000%
2026-04-10	75.230	74.400	76.160	74.390	0.000	0.000%	238.58万	0.00亿	0.000%
2026-04-09	76.200	74.400	78.850	74.150	0.000	0.000%	235.97万	0.00亿	0.000%
2026-04-08	73.990	76.180	76.300	73.500	0.000	0.000%	227.13万	0.00亿	0.000%
2026-04-07	71.220	73.920	74.680	69.500	0.000	0.000%	323.48万	0.00亿	0.000%
2026-04-03	66.830	70.500	71.580	66.550	0.000	0.000%	279.59万	0.00亿	0.000%
2026-04-02	69.360	67.440	69.360	66.680	0.000	0.000%	123.90万	0.00亿	0.000%
2026-04-01	69.020	69.190	69.720	68.000	0.000	0.000%	111.75万	0.00亿	0.000%