南亚新材（688519）历史行情
以下为南亚新材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 | 280.830 | 276.860 | 299.820 | 272.050 | 4.210 | 1.544% | 771.55万 | 0.00亿 | 0.000% |
| 2026-10-07 | 279.020 | 272.650 | 284.360 | 271.570 | -3.490 | -1.264% | 397.56万 | 11.01亿 | 1.690% |
| 2026-10-06 | 279.020 | 272.650 | 284.360 | 271.570 | -3.490 | -1.264% | 397.56万 | 11.01亿 | 1.690% |
| 2026-10-05 | 279.020 | 272.650 | 284.360 | 271.570 | -3.490 | -1.264% | 397.56万 | 11.01亿 | 1.690% |
| 2026-10-02 | 279.020 | 272.650 | 284.360 | 271.570 | -3.490 | -1.264% | 397.56万 | 11.01亿 | 1.690% |
| 2026-10-01 | 279.020 | 272.650 | 284.360 | 271.570 | -3.490 | -1.264% | 397.56万 | 11.01亿 | 1.690% |
| 2026-09-30 | 279.020 | 272.650 | 284.360 | 271.570 | -3.490 | -1.264% | 397.56万 | 0.00亿 | 0.000% |
| 2026-09-29 | 275.540 | 276.140 | 279.970 | 270.780 | 0.740 | 0.269% | 363.92万 | 0.00亿 | 0.000% |
| 2026-09-28 | 291.420 | 275.400 | 295.000 | 273.000 | -19.680 | -6.669% | 432.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 306.340 | 295.080 | 311.960 | 294.400 | -14.420 | -4.659% | 482.12万 | 14.46亿 | 2.050% |
| 2026-09-24 | 306.340 | 295.080 | 311.960 | 294.400 | -14.420 | -4.659% | 482.12万 | 0.00亿 | 0.000% |
| 2026-09-23 | 312.140 | 309.500 | 317.630 | 306.800 | -3.400 | -1.087% | 522.69万 | 0.00亿 | 0.000% |
| 2026-09-22 | 327.000 | 312.900 | 335.330 | 308.860 | -10.060 | -3.115% | 775.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 319.890 | 322.960 | 330.000 | 315.500 | 6.650 | 2.102% | 617.22万 | 0.00亿 | 0.000% |
| 2026-09-18 | 324.000 | 316.310 | 325.000 | 305.750 | -1.060 | -0.334% | 785.98万 | 0.00亿 | 0.000% |
| 2026-09-17 | 344.000 | 317.370 | 345.880 | 316.300 | -29.230 | -8.433% | 876.72万 | 0.00亿 | 0.000% |
| 2026-09-16 | 344.520 | 346.600 | 349.000 | 333.330 | 2.300 | 0.668% | 551.55万 | 0.00亿 | 0.000% |
| 2026-09-15 | 329.330 | 344.300 | 359.000 | 329.330 | 14.970 | 4.546% | 738.50万 | 0.00亿 | 0.000% |
| 2026-09-14 | 315.970 | 329.330 | 339.000 | 311.880 | 2.260 | 0.691% | 682.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 304.970 | 327.070 | 334.970 | 295.280 | 17.480 | 5.646% | 842.47万 | 0.00亿 | 0.000% |
| 2026-09-10 | 288.010 | 309.590 | 314.850 | 288.000 | 17.940 | 6.151% | 660.03万 | 0.00亿 | 0.000% |
| 2026-09-09 | 291.980 | 291.650 | 304.900 | 288.170 | 6.940 | 2.438% | 492.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 288.680 | 284.710 | 295.980 | 282.000 | -3.140 | -1.091% | 484.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 274.000 | 287.850 | 291.270 | 269.000 | 20.710 | 7.752% | 605.13万 | 0.00亿 | 0.000% |
| 2026-09-04 | 285.850 | 267.140 | 294.930 | 262.740 | -15.880 | -5.611% | 555.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 297.000 | 283.020 | 297.000 | 277.310 | -8.500 | -2.916% | 434.24万 | 0.00亿 | 0.000% |
| 2026-09-02 | 279.000 | 291.520 | 299.800 | 279.000 | 1.520 | 0.524% | 441.11万 | 0.00亿 | 0.000% |
| 2026-09-01 | 311.000 | 290.000 | 313.990 | 285.610 | -27.610 | -8.693% | 687.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 278.000 | 317.610 | 317.610 | 278.000 | 25.310 | 8.659% | 887.49万 | 0.00亿 | 0.000% |
| 2026-08-28 | 294.180 | 292.300 | 310.550 | 291.860 | -1.900 | -0.646% | 667.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 291.550 | 294.200 | 301.980 | 284.380 | 10.250 | 3.610% | 680.91万 | 0.00亿 | 0.000% |
| 2026-08-26 | 288.000 | 283.950 | 289.880 | 274.250 | -4.920 | -1.703% | 452.19万 | 0.00亿 | 0.000% |
| 2026-08-25 | 273.450 | 288.870 | 297.360 | 271.000 | 10.670 | 3.835% | 623.66万 | 0.00亿 | 0.000% |
| 2026-08-24 | 288.880 | 278.200 | 289.490 | 267.030 | -11.630 | -4.013% | 466.00万 | 0.00亿 | 0.000% |
| 2026-08-21 | 279.000 | 289.830 | 298.600 | 277.890 | 7.830 | 2.777% | 545.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 286.330 | 282.000 | 296.660 | 273.500 | 3.500 | 1.257% | 566.04万 | 0.00亿 | 0.000% |
| 2026-08-19 | 292.040 | 278.500 | 304.990 | 275.500 | -33.000 | -10.594% | 774.53万 | 0.00亿 | 0.000% |
| 2026-08-18 | 318.000 | 311.500 | 318.800 | 305.210 | -4.000 | -1.268% | 514.84万 | 0.00亿 | 0.000% |
| 2026-08-17 | 318.270 | 315.500 | 323.990 | 305.270 | 6.500 | 2.104% | 765.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 286.880 | 309.000 | 311.000 | 286.600 | 25.410 | 8.960% | 902.59万 | 0.00亿 | 0.000% |
| 2026-08-13 | 305.000 | 283.590 | 308.000 | 282.990 | -13.680 | -4.602% | 872.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 284.400 | 297.270 | 306.300 | 284.400 | 12.270 | 4.305% | 830.91万 | 0.00亿 | 0.000% |
| 2026-08-11 | 289.000 | 285.000 | 298.470 | 279.010 | -18.020 | -5.947% | 904.51万 | 0.00亿 | 0.000% |
| 2026-08-10 | 298.990 | 303.020 | 308.060 | 281.230 | 0.470 | 0.155% | 1,035.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 260.000 | 302.550 | 311.000 | 260.000 | 42.910 | 16.527% | 1,132.89万 | 0.00亿 | 0.000% |
| 2026-08-06 | 245.000 | 259.640 | 269.980 | 240.580 | 7.480 | 2.966% | 813.58万 | 0.00亿 | 0.000% |
| 2026-08-05 | 226.000 | 252.160 | 260.020 | 226.000 | 16.110 | 6.825% | 849.07万 | 0.00亿 | 0.000% |
| 2026-08-04 | 208.000 | 236.050 | 237.490 | 203.140 | 30.050 | 14.587% | 935.04万 | 0.00亿 | 0.000% |
| 2026-08-03 | 213.360 | 206.000 | 220.790 | 202.150 | -12.000 | -5.505% | 622.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 228.890 | 218.000 | 233.880 | 216.900 | 18.700 | 9.383% | 880.36万 | 0.00亿 | 0.000% |
| 2026-07-30 | 209.000 | 199.300 | 216.580 | 192.000 | -13.970 | -6.550% | 822.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 216.160 | 213.270 | 229.860 | 200.050 | -0.890 | -0.416% | 846.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 229.640 | 214.160 | 238.760 | 211.210 | -25.640 | -10.692% | 668.30万 | 0.00亿 | 0.000% |
| 2026-07-27 | 226.000 | 239.800 | 242.180 | 222.000 | 16.140 | 7.216% | 636.45万 | 0.00亿 | 0.000% |
| 2026-07-24 | 225.490 | 223.660 | 232.000 | 219.000 | -5.750 | -2.506% | 532.62万 | 0.00亿 | 0.000% |
| 2026-07-23 | 231.000 | 229.410 | 247.750 | 224.330 | 2.760 | 1.218% | 840.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 243.000 | 226.650 | 265.660 | 225.340 | -28.350 | -11.118% | 1,009.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 235.000 | 255.000 | 256.660 | 195.000 | 23.270 | 10.042% | 1,270.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 296.640 | 231.730 | 300.000 | 229.460 | -55.100 | -19.210% | 1,249.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 329.080 | 286.830 | 335.000 | 285.450 | -55.250 | -16.151% | 841.38万 | 0.00亿 | 0.000% |
| 2026-07-16 | 338.080 | 342.080 | 367.960 | 336.000 | -10.920 | -3.093% | 707.19万 | 0.00亿 | 0.000% |
| 2026-07-15 | 364.900 | 353.000 | 366.000 | 338.400 | -13.900 | -3.788% | 899.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 313.000 | 366.900 | 368.200 | 313.000 | 57.100 | 18.431% | 1,041.46万 | 0.00亿 | 0.000% |
| 2026-07-13 | 328.000 | 309.800 | 342.000 | 304.990 | -22.200 | -6.687% | 701.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 353.330 | 332.000 | 366.250 | 331.000 | -19.230 | -5.475% | 546.98万 | 0.00亿 | 0.000% |
| 2026-07-09 | 325.970 | 351.230 | 351.960 | 325.970 | 31.730 | 9.931% | 682.55万 | 0.00亿 | 0.000% |
| 2026-07-08 | 344.750 | 319.500 | 353.000 | 319.500 | -18.500 | -5.473% | 555.94万 | 0.00亿 | 0.000% |
| 2026-07-07 | 337.610 | 338.000 | 348.600 | 330.000 | -2.120 | -0.623% | 502.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 377.000 | 340.120 | 382.000 | 321.800 | -31.100 | -8.378% | 807.63万 | 0.00亿 | 0.000% |
| 2026-07-03 | 349.530 | 371.220 | 384.530 | 332.100 | 18.220 | 5.161% | 812.92万 | 0.00亿 | 0.000% |
| 2026-07-02 | 341.760 | 353.000 | 375.990 | 341.760 | -7.000 | -1.944% | 563.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 381.690 | 360.000 | 400.000 | 355.000 | -20.040 | -5.273% | 706.24万 | 0.00亿 | 0.000% |
| 2026-06-30 | 365.000 | 380.040 | 389.040 | 358.000 | 5.040 | 1.344% | 649.37万 | 0.00亿 | 0.000% |
| 2026-06-29 | 407.000 | 375.000 | 426.000 | 358.010 | -35.100 | -8.559% | 898.27万 | 0.00亿 | 0.000% |
| 2026-06-26 | 383.810 | 410.100 | 439.820 | 361.800 | 30.120 | 7.927% | 849.78万 | 0.00亿 | 0.000% |
| 2026-06-25 | 367.000 | 379.980 | 385.530 | 351.030 | 18.100 | 5.002% | 690.62万 | 0.00亿 | 0.000% |
| 2026-06-24 | 337.720 | 361.880 | 363.000 | 337.720 | 28.880 | 8.673% | 754.07万 | 0.00亿 | 0.000% |
| 2026-06-23 | 371.900 | 333.000 | 371.900 | 331.810 | -42.650 | -11.354% | 816.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 393.030 | 375.650 | 395.800 | 357.740 | -21.350 | -5.378% | 903.90万 | 0.00亿 | 0.000% |
| 2026-06-18 | 389.870 | 397.000 | 399.000 | 375.000 | 1.990 | 0.504% | 793.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 349.900 | 395.010 | 409.900 | 349.900 | 38.570 | 10.821% | 817.52万 | 0.00亿 | 0.000% |
| 2026-06-16 | 330.000 | 356.440 | 375.000 | 330.000 | 18.140 | 5.362% | 780.33万 | 0.00亿 | 0.000% |
| 2026-06-15 | 296.390 | 338.300 | 339.800 | 285.010 | 41.110 | 13.833% | 800.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 316.000 | 297.190 | 342.180 | 293.660 | -8.310 | -2.720% | 879.28万 | 0.00亿 | 0.000% |
| 2026-06-11 | 286.000 | 305.500 | 315.000 | 278.000 | 15.600 | 5.381% | 735.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 285.010 | 289.900 | 299.000 | 278.800 | -5.100 | -1.729% | 772.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 264.000 | 295.000 | 298.790 | 253.580 | 41.450 | 16.348% | 920.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 219.940 | 253.550 | 263.800 | 216.000 | 17.450 | 7.391% | 840.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 243.010 | 236.100 | 257.900 | 235.830 | -10.900 | -4.413% | 651.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 220.020 | 247.000 | 253.550 | 220.020 | 18.300 | 8.002% | 635.60万 | 0.00亿 | 0.000% |
| 2026-06-03 | 234.150 | 228.700 | 250.000 | 223.020 | -10.220 | -4.278% | 704.35万 | 0.00亿 | 0.000% |
| 2026-06-02 | 216.550 | 238.920 | 242.000 | 203.660 | 22.370 | 10.330% | 782.46万 | 0.00亿 | 0.000% |
| 2026-06-01 | 236.610 | 216.550 | 236.610 | 210.000 | -22.450 | -9.393% | 857.75万 | 0.00亿 | 0.000% |
| 2026-05-29 | 234.660 | 239.000 | 255.000 | 226.010 | 6.000 | 2.575% | 881.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 212.720 | 233.000 | 238.980 | 210.000 | 16.700 | 7.721% | 894.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 202.500 | 216.300 | 219.900 | 196.600 | 14.050 | 6.947% | 1,067.35万 | 0.00亿 | 0.000% |
| 2026-05-26 | 198.910 | 202.250 | 206.600 | 187.000 | 4.950 | 2.509% | 819.57万 | 0.00亿 | 0.000% |
| 2026-05-25 | 208.000 | 197.300 | 215.440 | 192.500 | -4.630 | -2.293% | 989.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 186.000 | 201.930 | 209.700 | 184.000 | 18.930 | 10.344% | 920.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 189.970 | 183.000 | 200.000 | 180.180 | -3.950 | -2.113% | 580.12万 | 0.00亿 | 0.000% |
| 2026-05-20 | 184.700 | 186.950 | 194.680 | 181.450 | 1.450 | 0.782% | 481.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 181.010 | 185.500 | 188.480 | 175.630 | 3.550 | 1.951% | 457.42万 | 0.00亿 | 0.000% |
| 2026-05-18 | 177.010 | 181.950 | 183.000 | 173.500 | 0.450 | 0.248% | 420.89万 | 0.00亿 | 0.000% |
| 2026-05-15 | 181.000 | 181.500 | 189.600 | 173.440 | 0.900 | 0.498% | 705.42万 | 0.00亿 | 0.000% |
| 2026-05-14 | 201.450 | 180.600 | 201.520 | 180.000 | -20.900 | -10.372% | 597.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 188.000 | 201.500 | 205.440 | 185.470 | 3.750 | 1.896% | 745.90万 | 0.00亿 | 0.000% |
| 2026-05-12 | 184.700 | 197.750 | 199.270 | 178.000 | 10.350 | 5.523% | 911.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 184.000 | 187.400 | 188.950 | 178.880 | 4.701 | 2.573% | 567.11万 | 0.00亿 | 0.000% |
| 2026-05-08 | 182.689 | 182.699 | 188.369 | 179.009 | -6.990 | -3.685% | 543.59万 | 0.00亿 | 0.000% |
| 2026-05-07 | 187.689 | 189.689 | 190.689 | 181.239 | 2.000 | 1.066% | 625.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 176.309 | 187.689 | 199.399 | 175.069 | 13.810 | 7.942% | 876.06万 | 0.00亿 | 0.000% |
| 2026-04-30 | 174.289 | 173.879 | 180.339 | 166.689 | -0.910 | -0.521% | 635.03万 | 0.00亿 | 0.000% |
| 2026-04-29 | 167.199 | 174.789 | 179.619 | 167.199 | 2.350 | 1.363% | 706.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 177.689 | 172.439 | 185.659 | 171.689 | 0.650 | 0.378% | 808.76万 | 0.00亿 | 0.000% |
| 2026-04-27 | 159.689 | 171.789 | 175.689 | 153.489 | 11.240 | 7.001% | 806.01万 | 0.00亿 | 0.000% |
| 2026-04-24 | 145.849 | 160.549 | 162.639 | 143.699 | 13.740 | 9.359% | 963.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 157.909 | 146.809 | 159.479 | 141.749 | -12.820 | -8.031% | 879.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 150.039 | 159.629 | 162.749 | 147.689 | 7.330 | 4.813% | 929.34万 | 0.00亿 | 0.000% |
| 2026-04-21 | 146.889 | 152.299 | 152.589 | 141.689 | 3.660 | 2.462% | 859.88万 | 0.00亿 | 0.000% |
| 2026-04-20 | 149.929 | 148.639 | 151.489 | 145.969 | 0.450 | 0.304% | 673.86万 | 0.00亿 | 0.000% |
| 2026-04-17 | 153.459 | 148.189 | 154.019 | 147.589 | -5.850 | -3.798% | 821.06万 | 0.00亿 | 0.000% |
| 2026-04-16 | 158.689 | 154.039 | 160.489 | 150.639 | -8.630 | -5.305% | 907.03万 | 0.00亿 | 0.000% |
| 2026-04-15 | 161.589 | 162.669 | 169.649 | 155.939 | 3.380 | 2.122% | 965.69万 | 0.00亿 | 0.000% |
| 2026-04-14 | 144.739 | 159.289 | 165.489 | 141.689 | 17.030 | 11.971% | 973.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 135.389 | 142.259 | 145.989 | 133.699 | 0.000 | 0.000% | 886.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 132.689 | 136.639 | 141.969 | 131.689 | 0.000 | 0.000% | 840.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 129.629 | 133.849 | 139.669 | 128.329 | 0.000 | 0.000% | 820.82万 | 0.00亿 | 0.000% |
| 2026-04-08 | 129.689 | 130.189 | 133.859 | 122.809 | 0.000 | 0.000% | 1,195.68万 | 0.00亿 | 0.000% |
| 2026-04-07 | 125.199 | 128.489 | 133.019 | 123.689 | 0.000 | 0.000% | 712.96万 | 0.00亿 | 0.000% |
| 2026-04-03 | 118.789 | 122.949 | 125.639 | 117.269 | 0.000 | 0.000% | 727.70万 | 0.00亿 | 0.000% |
| 2026-04-02 | 129.689 | 118.859 | 129.689 | 117.269 | 0.000 | 0.000% | 1,110.01万 | 0.00亿 | 0.000% |
| 2026-04-01 | 135.369 | 133.229 | 135.669 | 128.289 | 0.000 | 0.000% | 650.32万 | 0.00亿 | 0.000% |