新锐股份（688257）历史行情

以下为新锐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
2026-10-02	55.600	53.580	56.140	53.370	-1.940	-3.494%	886.25万	4.82亿	2.495%
2026-10-01	55.600	53.580	56.140	53.370	-1.940	-3.494%	886.25万	4.82亿	2.495%
2026-09-30	55.600	53.580	56.140	53.370	-1.940	-3.494%	886.25万	0.00亿	0.000%
2026-09-29	54.920	55.520	56.950	53.710	1.000	1.834%	1,091.48万	0.00亿	0.000%
2026-09-28	57.880	54.520	58.740	54.000	-3.690	-6.339%	1,453.63万	0.00亿	0.000%
2026-09-27	61.140	58.210	61.330	58.210	-2.700	-4.433%	1,002.38万	5.96亿	2.822%
2026-09-24	61.140	58.210	61.330	58.210	-2.700	-4.433%	1,002.38万	0.00亿	0.000%
2026-09-23	59.030	60.910	62.500	58.210	2.490	4.262%	1,597.27万	0.00亿	0.000%
2026-09-22	60.580	58.420	60.890	58.060	-1.150	-1.931%	1,523.82万	0.00亿	0.000%
2026-09-21	57.700	59.570	60.660	57.700	1.370	2.354%	1,986.15万	0.00亿	0.000%
2026-09-18	57.090	58.200	58.700	54.670	3.530	6.457%	1,907.05万	0.00亿	0.000%
2026-09-17	56.000	54.670	56.630	54.500	-1.260	-2.253%	1,147.97万	0.00亿	0.000%
2026-09-16	53.770	55.930	56.690	53.310	2.360	4.405%	1,575.73万	0.00亿	0.000%
2026-09-15	52.000	53.570	55.450	51.670	2.190	4.262%	1,523.00万	0.00亿	0.000%
2026-09-14	50.290	51.380	52.470	49.140	0.640	1.261%	810.95万	0.00亿	0.000%
2026-09-11	50.980	50.740	51.430	48.980	-0.990	-1.914%	1,034.01万	0.00亿	0.000%
2026-09-10	51.800	51.730	53.160	51.150	-0.650	-1.241%	776.24万	0.00亿	0.000%
2026-09-09	53.920	52.380	54.440	51.980	-0.720	-1.356%	955.96万	0.00亿	0.000%
2026-09-08	52.690	53.100	53.580	51.380	0.300	0.568%	1,384.90万	0.00亿	0.000%
2026-09-07	51.440	52.800	53.500	51.200	1.690	3.307%	1,318.80万	0.00亿	0.000%
2026-09-04	53.690	51.110	54.690	50.620	-2.010	-3.784%	1,139.19万	0.00亿	0.000%
2026-09-03	53.050	53.120	54.270	51.940	0.420	0.797%	1,078.69万	0.00亿	0.000%
2026-09-02	52.810	52.700	53.880	52.000	-1.370	-2.534%	1,107.38万	0.00亿	0.000%
2026-09-01	56.900	54.070	57.170	53.640	-3.310	-5.769%	1,441.03万	0.00亿	0.000%
2026-08-31	56.140	57.380	57.700	55.200	0.830	1.468%	1,182.52万	0.00亿	0.000%
2026-08-28	57.120	56.550	59.150	56.520	-0.550	-0.963%	1,555.71万	0.00亿	0.000%
2026-08-27	53.650	57.100	57.690	53.510	4.300	8.144%	1,860.66万	0.00亿	0.000%
2026-08-26	54.490	52.800	55.200	51.270	-1.520	-2.798%	1,579.56万	0.00亿	0.000%
2026-08-25	53.750	54.320	55.260	51.680	-0.320	-0.586%	1,355.32万	0.00亿	0.000%
2026-08-24	58.890	54.640	59.230	53.000	-3.410	-5.874%	1,700.18万	0.00亿	0.000%
2026-08-21	56.730	58.050	58.870	55.630	0.950	1.664%	1,001.12万	0.00亿	0.000%
2026-08-20	58.350	57.100	59.170	56.010	-0.050	-0.087%	1,241.94万	0.00亿	0.000%
2026-08-19	62.250	57.150	62.840	56.690	-7.630	-11.778%	1,926.80万	0.00亿	0.000%
2026-08-18	65.000	64.780	66.860	63.380	-1.220	-1.848%	1,837.33万	0.00亿	0.000%
2026-08-17	60.980	66.000	66.150	60.400	5.190	8.535%	1,831.61万	0.00亿	0.000%
2026-08-14	59.710	60.810	61.420	59.120	1.310	2.202%	1,061.33万	0.00亿	0.000%
2026-08-13	62.800	59.500	63.200	59.330	-1.730	-2.825%	1,500.11万	0.00亿	0.000%
2026-08-12	60.500	61.230	62.370	59.950	0.930	1.542%	1,317.22万	0.00亿	0.000%
2026-08-11	61.150	60.300	62.160	59.200	-1.910	-3.070%	1,414.94万	0.00亿	0.000%
2026-08-10	62.920	62.210	63.880	60.170	-0.790	-1.254%	1,940.62万	0.00亿	0.000%
2026-08-07	58.860	63.000	63.650	58.000	4.120	6.997%	2,619.72万	0.00亿	0.000%
2026-08-06	55.520	58.880	60.650	55.010	2.410	4.268%	2,276.56万	0.00亿	0.000%
2026-08-05	51.000	56.470	57.780	51.000	5.070	9.864%	2,417.71万	0.00亿	0.000%
2026-08-04	48.000	51.400	51.980	47.300	3.960	8.347%	1,848.67万	0.00亿	0.000%
2026-08-03	50.230	47.440	51.800	46.980	-3.360	-6.614%	1,837.34万	0.00亿	0.000%
2026-07-31	52.490	50.800	56.300	50.600	3.010	6.298%	2,227.07万	0.00亿	0.000%
2026-07-30	53.850	47.790	54.500	47.000	-5.760	-10.756%	2,057.50万	0.00亿	0.000%
2026-07-29	54.890	53.550	56.100	50.150	-1.320	-2.406%	1,995.58万	0.00亿	0.000%
2026-07-28	59.750	54.870	60.880	54.300	-6.130	-10.049%	1,551.37万	0.00亿	0.000%
2026-07-27	58.540	61.000	61.240	56.480	3.050	5.263%	1,402.29万	0.00亿	0.000%
2026-07-24	59.350	57.950	60.820	56.910	-2.730	-4.499%	1,364.69万	0.00亿	0.000%
2026-07-23	61.980	60.680	65.240	59.340	-0.720	-1.173%	1,530.61万	0.00亿	0.000%
2026-07-22	64.390	61.400	67.980	61.020	-3.990	-6.102%	2,108.87万	0.00亿	0.000%
2026-07-21	59.610	65.390	65.880	51.660	6.950	11.893%	2,812.59万	0.00亿	0.000%
2026-07-20	72.000	58.440	72.500	54.460	-9.640	-14.160%	2,957.79万	0.00亿	0.000%
2026-07-17	76.790	68.080	77.960	68.080	-9.890	-12.684%	2,195.94万	0.00亿	0.000%
2026-07-16	78.000	77.970	83.170	76.500	-2.090	-2.611%	1,595.48万	0.00亿	0.000%
2026-07-15	85.890	80.060	88.560	79.940	-5.490	-6.417%	1,633.54万	0.00亿	0.000%
2026-07-14	77.000	85.550	87.300	77.000	9.530	12.536%	2,104.44万	0.00亿	0.000%
2026-07-13	79.460	76.020	82.880	75.300	-6.300	-7.653%	1,733.70万	0.00亿	0.000%
2026-07-10	88.970	82.320	91.590	81.900	-2.950	-3.460%	2,320.12万	0.00亿	0.000%
2026-07-09	83.700	85.270	85.580	78.870	3.210	3.912%	1,854.24万	0.00亿	0.000%
2026-07-08	87.120	82.060	88.500	82.000	-5.480	-6.260%	1,930.35万	0.00亿	0.000%
2026-07-07	91.900	87.540	95.550	86.000	-5.340	-5.749%	2,514.65万	0.00亿	0.000%
2026-07-06	110.370	92.880	112.220	92.810	-17.570	-15.908%	2,983.68万	0.00亿	0.000%
2026-07-03	105.920	110.450	115.600	102.000	1.960	1.807%	2,351.30万	0.00亿	0.000%
2026-07-02	100.040	108.490	117.770	98.550	3.590	3.422%	3,079.42万	0.00亿	0.000%
2026-07-01	104.220	104.900	108.680	102.200	3.000	2.944%	2,203.73万	0.00亿	0.000%
2026-06-30	95.500	101.900	102.640	93.800	5.740	5.969%	1,705.26万	0.00亿	0.000%
2026-06-29	99.830	96.160	102.500	91.000	-3.730	-3.734%	1,901.93万	0.00亿	0.000%
2026-06-26	103.500	99.890	103.730	98.200	-5.420	-5.147%	1,772.90万	0.00亿	0.000%
2026-06-25	101.920	105.310	106.030	99.060	1.710	1.651%	2,282.73万	0.00亿	0.000%
2026-06-24	100.980	103.600	103.990	98.000	2.020	1.989%	2,326.90万	0.00亿	0.000%
2026-06-23	110.810	101.580	110.810	100.180	-10.220	-9.141%	2,391.51万	0.00亿	0.000%
2026-06-22	111.770	111.800	117.000	107.000	3.290	3.032%	2,434.52万	0.00亿	0.000%
2026-06-18	101.010	108.510	109.460	100.500	6.650	6.529%	2,143.66万	0.00亿	0.000%
2026-06-17	99.960	101.860	103.900	98.760	0.810	0.802%	1,905.62万	0.00亿	0.000%
2026-06-16	96.000	101.050	104.310	95.000	4.630	4.802%	2,305.20万	0.00亿	0.000%
2026-06-15	83.060	96.420	96.420	83.060	16.060	19.985%	2,919.56万	0.00亿	0.000%
2026-06-12	81.500	80.360	86.000	79.790	2.860	3.690%	2,602.66万	0.00亿	0.000%
2026-06-11	76.020	77.500	81.650	74.740	0.536	0.696%	1,623.73万	0.00亿	0.000%
2026-06-10	79.414	76.964	81.036	75.614	-4.072	-5.025%	1,230.00万	0.00亿	0.000%
2026-06-09	76.250	81.036	81.679	73.614	6.000	7.996%	1,541.02万	0.00亿	0.000%
2026-06-08	69.443	75.036	77.900	69.443	0.622	0.836%	1,510.02万	0.00亿	0.000%
2026-06-05	79.107	74.414	79.479	73.750	-4.443	-5.634%	1,400.75万	0.00亿	0.000%
2026-06-04	70.550	78.857	79.464	69.822	7.421	10.388%	1,923.94万	0.00亿	0.000%
2026-06-03	69.972	71.436	73.814	68.393	1.464	2.092%	1,330.74万	0.00亿	0.000%
2026-06-02	64.879	69.972	70.929	63.393	5.315	8.220%	1,239.95万	0.00亿	0.000%
2026-06-01	67.772	64.657	70.393	64.550	-3.986	-5.807%	1,404.98万	0.00亿	0.000%
2026-05-29	74.750	68.643	76.250	67.922	-6.307	-8.415%	1,752.83万	0.00亿	0.000%
2026-05-28	71.050	74.950	75.179	67.729	2.978	4.138%	1,776.45万	0.00亿	0.000%
2026-05-27	71.229	71.972	75.229	70.222	0.336	0.469%	1,573.09万	0.00亿	0.000%
2026-05-26	71.250	71.636	72.879	66.679	-1.421	-1.945%	1,930.76万	0.00亿	0.000%
2026-05-25	71.972	73.057	74.329	70.179	4.064	5.890%	2,374.83万	0.00亿	0.000%
2026-05-22	61.372	68.993	69.893	61.372	8.464	13.983%	2,355.26万	0.00亿	0.000%
2026-05-21	62.314	60.529	65.214	59.822	-1.635	-2.630%	1,523.55万	0.00亿	0.000%
2026-05-20	59.464	62.164	64.822	59.464	2.792	4.703%	1,306.01万	0.00亿	0.000%
2026-05-19	59.322	59.372	59.736	56.300	0.050	0.084%	884.26万	0.00亿	0.000%
2026-05-18	56.300	59.322	61.736	55.614	2.143	3.748%	1,210.25万	0.00亿	0.000%
2026-05-15	59.250	57.179	59.943	55.893	-1.835	-3.109%	1,032.71万	0.00亿	0.000%
2026-05-14	59.564	59.014	60.986	58.136	-0.700	-1.172%	1,248.74万	0.00亿	0.000%
2026-05-13	52.979	59.714	60.393	52.372	6.214	11.615%	2,004.07万	0.00亿	0.000%
2026-05-12	51.614	53.500	53.786	50.557	1.964	3.811%	1,025.01万	0.00亿	0.000%
2026-05-11	52.650	51.536	53.400	51.129	-0.886	-1.690%	1,054.96万	0.00亿	0.000%
2026-05-08	53.693	52.422	53.779	50.964	-1.792	-3.305%	1,042.84万	0.00亿	0.000%
2026-05-07	54.679	54.214	56.343	53.264	-0.322	-0.590%	1,154.71万	0.00亿	0.000%
2026-05-06	54.443	54.536	55.179	53.436	0.514	0.951%	891.74万	0.00亿	0.000%
2026-04-30	57.686	54.022	57.750	53.707	-2.535	-4.482%	1,162.18万	0.00亿	0.000%
2026-04-29	52.943	56.557	56.572	52.786	3.528	6.653%	948.51万	0.00亿	0.000%
2026-04-28	52.336	53.029	54.043	52.057	0.708	1.353%	717.55万	0.00亿	0.000%
2026-04-27	51.979	52.321	53.150	51.429	0.121	0.232%	583.52万	0.00亿	0.000%
2026-04-24	52.529	52.200	53.872	52.057	-0.543	-1.030%	489.57万	0.00亿	0.000%
2026-04-23	54.929	52.743	55.072	51.564	-2.186	-3.980%	731.92万	0.00亿	0.000%
2026-04-22	53.972	54.929	56.086	53.372	0.365	0.669%	670.92万	0.00亿	0.000%
2026-04-21	54.822	54.564	56.343	54.107	-0.272	-0.496%	743.46万	0.00亿	0.000%
2026-04-20	58.050	54.836	58.386	54.393	-3.236	-5.572%	1,323.31万	0.00亿	0.000%
2026-04-17	56.100	58.072	58.993	55.472	1.593	2.821%	1,121.64万	0.00亿	0.000%
2026-04-16	54.107	56.479	57.343	53.472	3.350	6.305%	1,225.65万	0.00亿	0.000%
2026-04-15	55.593	53.129	55.686	52.900	-2.464	-4.432%	987.46万	0.00亿	0.000%
2026-04-14	52.250	55.593	56.414	51.893	3.357	6.427%	1,168.12万	0.00亿	0.000%
2026-04-13	51.607	52.236	53.386	51.257	0.286	0.551%	628.98万	0.00亿	0.000%
2026-04-10	52.679	51.950	53.393	51.014	-0.271	-0.519%	740.40万	0.00亿	0.000%
2026-04-09	50.464	52.221	53.614	49.964	1.078	2.108%	890.66万	0.00亿	0.000%
2026-04-08	51.250	51.143	51.593	50.064	2.550	5.248%	781.68万	0.00亿	0.000%
2026-04-07	46.743	48.593	49.357	46.021	0.000	0.000%	941.20万	0.00亿	0.000%
2026-04-03	46.571	46.200	46.986	45.743	0.000	0.000%	814.01万	0.00亿	0.000%
2026-04-02	49.214	46.121	49.464	45.179	0.000	0.000%	1,440.58万	0.00亿	0.000%
2026-04-01	50.900	50.536	52.864	49.107	0.000	0.000%	1,350.64万	0.00亿	0.000%