新益昌（688383）历史行情
以下为新益昌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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 131.990 | 125.800 | 132.500 | 125.680 | -3.200 | -2.481% | 151.06万 | 1.94亿 | 1.486% |
| 2026-10-06 | 131.990 | 125.800 | 132.500 | 125.680 | -3.200 | -2.481% | 151.06万 | 1.94亿 | 1.486% |
| 2026-10-05 | 131.990 | 125.800 | 132.500 | 125.680 | -3.200 | -2.481% | 151.06万 | 1.94亿 | 1.486% |
| 2026-10-02 | 131.990 | 125.800 | 132.500 | 125.680 | -3.200 | -2.481% | 151.06万 | 1.94亿 | 1.486% |
| 2026-10-01 | 131.990 | 125.800 | 132.500 | 125.680 | -3.200 | -2.481% | 151.06万 | 1.94亿 | 1.486% |
| 2026-09-30 | 131.990 | 125.800 | 132.500 | 125.680 | -3.200 | -2.481% | 151.06万 | 0.00亿 | 0.000% |
| 2026-09-29 | 128.740 | 129.000 | 132.650 | 127.000 | 0.220 | 0.171% | 190.22万 | 0.00亿 | 0.000% |
| 2026-09-28 | 140.860 | 128.780 | 142.490 | 126.900 | -14.230 | -9.950% | 280.07万 | 0.00亿 | 0.000% |
| 2026-09-27 | 142.050 | 143.010 | 146.970 | 137.480 | 1.400 | 0.989% | 327.60万 | 4.67亿 | 3.223% |
| 2026-09-24 | 142.050 | 143.010 | 146.970 | 137.480 | 1.400 | 0.989% | 327.60万 | 0.00亿 | 0.000% |
| 2026-09-23 | 141.010 | 141.610 | 144.680 | 136.530 | 1.970 | 1.411% | 228.19万 | 0.00亿 | 0.000% |
| 2026-09-22 | 143.980 | 139.640 | 147.880 | 138.330 | -2.590 | -1.821% | 272.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 143.330 | 142.230 | 145.600 | 140.000 | -0.070 | -0.049% | 186.30万 | 0.00亿 | 0.000% |
| 2026-09-18 | 142.280 | 142.300 | 147.380 | 140.140 | 2.150 | 1.534% | 295.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 142.750 | 140.150 | 145.000 | 139.120 | -2.570 | -1.801% | 206.33万 | 0.00亿 | 0.000% |
| 2026-09-16 | 138.990 | 142.720 | 144.500 | 137.080 | 3.570 | 2.566% | 264.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 139.810 | 139.150 | 144.600 | 139.000 | -3.620 | -2.536% | 261.80万 | 0.00亿 | 0.000% |
| 2026-09-14 | 119.900 | 142.770 | 145.360 | 117.300 | 20.270 | 16.547% | 522.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 125.900 | 122.500 | 127.940 | 119.200 | -6.000 | -4.669% | 222.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 140.000 | 128.500 | 140.000 | 128.040 | -10.300 | -7.421% | 304.14万 | 0.00亿 | 0.000% |
| 2026-09-09 | 134.280 | 138.800 | 139.980 | 131.900 | 7.200 | 5.471% | 337.20万 | 0.00亿 | 0.000% |
| 2026-09-08 | 129.500 | 131.600 | 133.900 | 126.850 | 2.130 | 1.645% | 203.94万 | 0.00亿 | 0.000% |
| 2026-09-07 | 123.550 | 129.470 | 131.900 | 121.000 | 8.490 | 7.018% | 248.11万 | 0.00亿 | 0.000% |
| 2026-09-04 | 130.000 | 120.980 | 131.990 | 119.100 | -8.020 | -6.217% | 199.54万 | 0.00亿 | 0.000% |
| 2026-09-03 | 128.360 | 129.000 | 129.790 | 123.330 | 3.720 | 2.969% | 180.06万 | 0.00亿 | 0.000% |
| 2026-09-02 | 131.300 | 125.280 | 131.300 | 124.010 | -4.210 | -3.251% | 122.53万 | 0.00亿 | 0.000% |
| 2026-09-01 | 132.660 | 129.490 | 132.790 | 126.100 | -0.570 | -0.438% | 166.93万 | 0.00亿 | 0.000% |
| 2026-08-31 | 123.500 | 130.060 | 130.710 | 122.000 | 2.060 | 1.609% | 145.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 131.100 | 128.000 | 131.600 | 127.200 | -1.590 | -1.227% | 176.13万 | 0.00亿 | 0.000% |
| 2026-08-27 | 120.650 | 129.590 | 130.850 | 118.510 | 8.960 | 7.428% | 273.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 121.250 | 120.630 | 123.500 | 117.000 | 0.630 | 0.525% | 162.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 120.000 | 120.000 | 122.300 | 116.180 | -2.770 | -2.256% | 138.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 130.000 | 122.770 | 130.000 | 117.890 | -4.480 | -3.521% | 225.24万 | 0.00亿 | 0.000% |
| 2026-08-21 | 127.000 | 127.250 | 128.700 | 121.180 | -0.750 | -0.586% | 244.77万 | 0.00亿 | 0.000% |
| 2026-08-20 | 125.000 | 128.000 | 130.500 | 120.010 | 6.810 | 5.619% | 281.36万 | 0.00亿 | 0.000% |
| 2026-08-19 | 130.000 | 121.190 | 131.880 | 118.880 | -13.590 | -10.083% | 316.29万 | 0.00亿 | 0.000% |
| 2026-08-18 | 128.840 | 134.780 | 135.000 | 127.570 | 6.540 | 5.100% | 239.39万 | 0.00亿 | 0.000% |
| 2026-08-17 | 124.060 | 128.240 | 128.330 | 122.000 | 7.150 | 5.905% | 180.57万 | 0.00亿 | 0.000% |
| 2026-08-14 | 118.930 | 121.090 | 121.400 | 117.170 | 3.060 | 2.593% | 147.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 122.000 | 118.030 | 124.280 | 117.600 | -2.640 | -2.188% | 182.45万 | 0.00亿 | 0.000% |
| 2026-08-12 | 118.190 | 120.670 | 121.560 | 118.000 | 2.370 | 2.003% | 140.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 119.890 | 118.300 | 121.660 | 115.020 | -2.360 | -1.956% | 210.64万 | 0.00亿 | 0.000% |
| 2026-08-10 | 118.680 | 120.660 | 123.880 | 116.540 | 2.100 | 1.771% | 258.21万 | 0.00亿 | 0.000% |
| 2026-08-07 | 110.880 | 118.560 | 120.880 | 109.780 | 8.380 | 7.606% | 377.53万 | 0.00亿 | 0.000% |
| 2026-08-06 | 103.470 | 110.180 | 110.180 | 101.000 | 6.320 | 6.085% | 320.03万 | 0.00亿 | 0.000% |
| 2026-08-05 | 96.100 | 103.860 | 106.030 | 96.100 | 6.330 | 6.490% | 272.09万 | 0.00亿 | 0.000% |
| 2026-08-04 | 91.540 | 97.530 | 97.660 | 88.110 | 8.280 | 9.277% | 215.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 95.020 | 89.250 | 95.850 | 88.200 | -4.750 | -5.053% | 223.56万 | 0.00亿 | 0.000% |
| 2026-07-31 | 99.000 | 94.000 | 101.330 | 93.030 | 6.000 | 6.818% | 268.87万 | 0.00亿 | 0.000% |
| 2026-07-30 | 97.590 | 88.000 | 98.320 | 87.520 | -8.910 | -9.194% | 263.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 99.770 | 96.910 | 101.990 | 90.280 | -3.770 | -3.745% | 311.21万 | 0.00亿 | 0.000% |
| 2026-07-28 | 108.000 | 100.680 | 109.540 | 99.200 | -7.450 | -6.890% | 226.83万 | 0.00亿 | 0.000% |
| 2026-07-27 | 99.500 | 108.130 | 108.960 | 99.490 | 5.030 | 4.879% | 237.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 103.110 | 103.100 | 105.350 | 100.000 | -0.010 | -0.010% | 192.46万 | 0.00亿 | 0.000% |
| 2026-07-23 | 105.890 | 103.110 | 110.200 | 100.500 | 0.150 | 0.146% | 273.03万 | 0.00亿 | 0.000% |
| 2026-07-22 | 109.000 | 102.960 | 112.750 | 101.640 | -5.020 | -4.649% | 234.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 101.970 | 107.980 | 108.000 | 86.450 | 8.330 | 8.359% | 381.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 117.910 | 99.650 | 120.320 | 97.000 | -13.680 | -12.071% | 353.53万 | 0.00亿 | 0.000% |
| 2026-07-17 | 130.000 | 113.330 | 130.000 | 113.000 | -16.050 | -12.405% | 368.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 138.770 | 129.380 | 141.170 | 127.000 | -11.980 | -8.475% | 210.58万 | 0.00亿 | 0.000% |
| 2026-07-15 | 145.010 | 141.360 | 147.330 | 138.840 | -1.080 | -0.758% | 165.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 141.130 | 142.440 | 147.000 | 135.970 | 0.540 | 0.381% | 182.22万 | 0.00亿 | 0.000% |
| 2026-07-13 | 150.940 | 141.900 | 156.000 | 141.330 | -11.450 | -7.467% | 181.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 162.000 | 153.350 | 167.870 | 153.000 | -6.850 | -4.276% | 206.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 150.540 | 160.200 | 160.990 | 147.000 | 10.710 | 7.164% | 230.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 154.000 | 149.490 | 157.340 | 145.080 | -3.170 | -2.077% | 204.32万 | 0.00亿 | 0.000% |
| 2026-07-07 | 160.970 | 152.660 | 162.990 | 149.000 | -7.340 | -4.588% | 299.62万 | 0.00亿 | 0.000% |
| 2026-07-06 | 170.290 | 160.000 | 172.730 | 156.000 | -9.670 | -5.699% | 246.47万 | 0.00亿 | 0.000% |
| 2026-07-03 | 173.000 | 169.670 | 177.560 | 166.040 | -8.310 | -4.669% | 237.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 179.970 | 177.980 | 190.030 | 175.000 | -6.300 | -3.419% | 259.28万 | 0.00亿 | 0.000% |
| 2026-07-01 | 187.220 | 184.280 | 193.900 | 180.560 | -3.760 | -2.000% | 249.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 179.900 | 188.040 | 190.270 | 177.330 | 7.040 | 3.890% | 161.81万 | 0.00亿 | 0.000% |
| 2026-06-29 | 188.000 | 181.000 | 191.960 | 173.000 | -9.130 | -4.802% | 229.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 194.000 | 190.130 | 205.000 | 188.500 | -5.870 | -2.995% | 212.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 192.900 | 196.000 | 196.750 | 188.400 | 3.080 | 1.597% | 181.45万 | 0.00亿 | 0.000% |
| 2026-06-24 | 186.660 | 192.920 | 194.220 | 181.140 | 6.830 | 3.670% | 211.77万 | 0.00亿 | 0.000% |
| 2026-06-23 | 192.040 | 186.090 | 195.000 | 180.770 | -5.760 | -3.002% | 235.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 193.920 | 191.850 | 194.660 | 185.030 | 0.480 | 0.251% | 241.90万 | 0.00亿 | 0.000% |
| 2026-06-18 | 185.840 | 191.370 | 198.280 | 180.000 | 7.370 | 4.005% | 313.58万 | 0.00亿 | 0.000% |
| 2026-06-17 | 176.000 | 184.000 | 184.290 | 172.880 | 7.000 | 3.955% | 204.47万 | 0.00亿 | 0.000% |
| 2026-06-16 | 171.350 | 177.000 | 177.770 | 167.000 | 5.500 | 3.207% | 245.58万 | 0.00亿 | 0.000% |
| 2026-06-15 | 156.420 | 171.500 | 172.480 | 156.420 | 13.500 | 8.544% | 318.75万 | 0.00亿 | 0.000% |
| 2026-06-12 | 162.000 | 158.000 | 169.900 | 150.000 | 2.000 | 1.282% | 383.50万 | 0.00亿 | 0.000% |
| 2026-06-11 | 149.500 | 156.000 | 156.480 | 148.880 | 4.130 | 2.719% | 223.02万 | 0.00亿 | 0.000% |
| 2026-06-10 | 140.670 | 151.870 | 152.970 | 138.500 | 10.490 | 7.420% | 304.54万 | 0.00亿 | 0.000% |
| 2026-06-09 | 140.500 | 141.380 | 142.000 | 136.000 | 3.450 | 2.501% | 203.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 134.600 | 137.930 | 142.500 | 133.000 | -1.770 | -1.267% | 197.05万 | 0.00亿 | 0.000% |
| 2026-06-05 | 140.590 | 139.700 | 145.000 | 136.010 | -1.620 | -1.146% | 199.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 144.270 | 141.320 | 147.950 | 141.000 | -4.940 | -3.378% | 208.78万 | 0.00亿 | 0.000% |
| 2026-06-03 | 145.810 | 146.260 | 150.580 | 142.120 | 2.090 | 1.450% | 236.85万 | 0.00亿 | 0.000% |
| 2026-06-02 | 134.180 | 144.170 | 147.770 | 134.180 | 10.080 | 7.517% | 286.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 136.800 | 134.090 | 140.000 | 130.080 | -2.190 | -1.607% | 218.72万 | 0.00亿 | 0.000% |
| 2026-05-29 | 153.000 | 136.280 | 153.500 | 135.000 | -16.720 | -10.928% | 421.71万 | 0.00亿 | 0.000% |
| 2026-05-28 | 148.000 | 153.000 | 155.000 | 144.140 | 2.570 | 1.708% | 287.32万 | 0.00亿 | 0.000% |
| 2026-05-27 | 145.000 | 150.430 | 154.600 | 141.000 | 4.680 | 3.211% | 384.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 141.000 | 145.750 | 150.000 | 138.650 | 3.890 | 2.742% | 368.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 136.200 | 141.860 | 143.680 | 136.200 | 5.870 | 4.316% | 321.81万 | 0.00亿 | 0.000% |
| 2026-05-22 | 135.520 | 135.990 | 136.220 | 128.220 | 2.990 | 2.248% | 328.64万 | 0.00亿 | 0.000% |
| 2026-05-21 | 141.100 | 133.000 | 150.850 | 132.000 | -6.580 | -4.714% | 525.69万 | 0.00亿 | 0.000% |
| 2026-05-20 | 133.470 | 139.580 | 139.600 | 131.090 | 6.780 | 5.105% | 312.68万 | 0.00亿 | 0.000% |
| 2026-05-19 | 126.010 | 132.800 | 133.800 | 123.440 | 6.600 | 5.230% | 330.44万 | 0.00亿 | 0.000% |
| 2026-05-18 | 125.880 | 126.200 | 129.580 | 124.440 | 0.230 | 0.183% | 279.23万 | 0.00亿 | 0.000% |
| 2026-05-15 | 128.100 | 125.970 | 130.980 | 123.370 | -5.630 | -4.278% | 388.91万 | 0.00亿 | 0.000% |
| 2026-05-14 | 124.920 | 131.600 | 136.000 | 121.000 | 10.670 | 8.823% | 650.00万 | 0.00亿 | 0.000% |
| 2026-05-13 | 123.020 | 120.930 | 125.600 | 111.110 | 11.960 | 10.975% | 670.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 102.000 | 108.970 | 109.700 | 99.060 | 7.080 | 6.949% | 437.08万 | 0.00亿 | 0.000% |
| 2026-05-11 | 104.000 | 101.890 | 104.880 | 100.280 | 0.010 | 0.010% | 281.55万 | 0.00亿 | 0.000% |
| 2026-05-08 | 101.000 | 101.880 | 103.720 | 99.570 | 0.680 | 0.672% | 194.13万 | 0.00亿 | 0.000% |
| 2026-05-07 | 99.200 | 101.200 | 102.000 | 96.010 | 3.630 | 3.720% | 232.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 103.480 | 97.570 | 104.000 | 97.000 | -3.630 | -3.587% | 264.85万 | 0.00亿 | 0.000% |
| 2026-04-30 | 101.500 | 101.200 | 102.580 | 98.720 | 0.780 | 0.777% | 178.31万 | 0.00亿 | 0.000% |
| 2026-04-29 | 99.100 | 100.420 | 105.500 | 99.000 | 0.370 | 0.370% | 249.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 101.360 | 100.050 | 105.110 | 98.800 | -1.130 | -1.117% | 250.08万 | 0.00亿 | 0.000% |
| 2026-04-27 | 100.300 | 101.180 | 103.880 | 98.000 | 1.000 | 0.998% | 204.00万 | 0.00亿 | 0.000% |
| 2026-04-24 | 98.440 | 100.180 | 104.190 | 97.010 | 0.380 | 0.381% | 152.70万 | 0.00亿 | 0.000% |
| 2026-04-23 | 104.630 | 99.800 | 104.630 | 99.090 | -3.130 | -3.041% | 129.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 100.400 | 102.930 | 109.000 | 100.020 | 0.820 | 0.803% | 211.05万 | 0.00亿 | 0.000% |
| 2026-04-21 | 96.890 | 102.110 | 103.000 | 96.260 | 4.310 | 4.407% | 246.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 97.970 | 97.800 | 98.500 | 95.000 | 1.290 | 1.337% | 182.36万 | 0.00亿 | 0.000% |
| 2026-04-17 | 94.060 | 96.510 | 97.900 | 94.060 | 2.260 | 2.398% | 150.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 95.480 | 94.250 | 95.840 | 93.000 | -0.950 | -0.998% | 129.19万 | 0.00亿 | 0.000% |
| 2026-04-15 | 95.870 | 95.200 | 97.770 | 95.000 | 0.020 | 0.021% | 140.41万 | 0.00亿 | 0.000% |
| 2026-04-14 | 96.020 | 95.180 | 97.130 | 94.510 | -0.780 | -0.813% | 155.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 96.530 | 95.960 | 98.970 | 95.010 | -1.040 | -1.072% | 161.61万 | 0.00亿 | 0.000% |
| 2026-04-10 | 98.050 | 97.000 | 98.140 | 92.530 | 1.810 | 1.901% | 211.62万 | 0.00亿 | 0.000% |
| 2026-04-09 | 88.190 | 95.190 | 97.400 | 88.190 | 0.000 | 0.000% | 304.91万 | 0.00亿 | 0.000% |
| 2026-04-08 | 92.000 | 88.970 | 92.000 | 88.180 | 0.000 | 0.000% | 332.35万 | 0.00亿 | 0.000% |
| 2026-04-07 | 87.000 | 90.460 | 93.490 | 86.000 | 0.000 | 0.000% | 244.01万 | 0.00亿 | 0.000% |
| 2026-04-03 | 87.120 | 87.490 | 88.860 | 85.020 | 0.000 | 0.000% | 246.05万 | 0.00亿 | 0.000% |
| 2026-04-02 | 80.600 | 85.840 | 87.580 | 80.090 | 0.000 | 0.000% | 303.56万 | 0.00亿 | 0.000% |
| 2026-04-01 | 76.820 | 81.180 | 81.380 | 75.600 | 0.000 | 0.000% | 277.39万 | 0.00亿 | 0.000% |