新相微（688593）历史行情

以下为新相微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	31.080	29.420	31.640	29.110	-1.470	-4.759%	1,188.41万	0.00亿	0.000%
2026-10-07	30.030	30.890	32.390	29.840	0.960	3.207%	1,388.23万	4.34亿	3.021%
2026-10-06	30.030	30.890	32.390	29.840	0.960	3.207%	1,388.23万	4.34亿	3.021%
2026-10-05	30.030	30.890	32.390	29.840	0.960	3.207%	1,388.23万	4.34亿	3.021%
2026-10-02	30.030	30.890	32.390	29.840	0.960	3.207%	1,388.23万	4.34亿	3.021%
2026-10-01	30.030	30.890	32.390	29.840	0.960	3.207%	1,388.23万	4.34亿	3.021%
2026-09-30	30.030	30.890	32.390	29.840	0.960	3.207%	1,388.23万	0.00亿	0.000%
2026-09-29	29.280	29.930	30.380	28.720	0.870	2.994%	847.56万	0.00亿	0.000%
2026-09-28	30.800	29.060	30.880	28.900	-1.950	-6.288%	1,255.10万	0.00亿	0.000%
2026-09-27	32.810	31.010	33.030	31.010	-1.860	-5.659%	1,320.78万	4.21亿	2.874%
2026-09-24	32.810	31.010	33.030	31.010	-1.860	-5.659%	1,320.78万	0.00亿	0.000%
2026-09-23	31.200	32.870	33.170	31.180	1.690	5.420%	1,858.19万	0.00亿	0.000%
2026-09-22	31.290	31.180	32.000	31.000	0.330	1.070%	1,151.51万	0.00亿	0.000%
2026-09-21	31.270	30.850	31.540	30.760	-0.280	-0.899%	868.47万	0.00亿	0.000%
2026-09-18	31.500	31.130	31.780	30.900	-0.050	-0.160%	1,151.88万	0.00亿	0.000%
2026-09-17	31.880	31.180	32.350	31.000	-0.770	-2.410%	976.16万	0.00亿	0.000%
2026-09-16	31.160	31.950	32.200	30.420	1.190	3.869%	1,191.44万	0.00亿	0.000%
2026-09-15	30.640	30.760	32.000	30.150	-0.190	-0.614%	1,103.88万	0.00亿	0.000%
2026-09-14	31.490	30.950	32.250	30.340	-0.250	-0.801%	1,669.35万	0.00亿	0.000%
2026-09-11	29.100	31.200	32.060	28.600	1.540	5.192%	2,282.54万	0.00亿	0.000%
2026-09-10	28.960	29.660	30.500	28.640	0.660	2.276%	1,621.39万	0.00亿	0.000%
2026-09-09	29.000	29.000	29.200	28.570	-0.070	-0.241%	808.43万	0.00亿	0.000%
2026-09-08	29.630	29.070	29.990	28.890	-0.570	-1.923%	1,062.11万	0.00亿	0.000%
2026-09-07	29.510	29.640	29.780	29.050	0.310	1.057%	857.52万	0.00亿	0.000%
2026-09-04	30.500	29.330	30.800	28.940	-0.880	-2.913%	1,242.52万	0.00亿	0.000%
2026-09-03	31.350	30.210	31.700	29.810	-0.680	-2.201%	1,165.44万	0.00亿	0.000%
2026-09-02	30.480	30.890	31.330	29.930	0.000	0.000%	1,349.15万	0.00亿	0.000%
2026-09-01	30.260	30.890	31.430	29.110	0.420	1.378%	3,031.94万	0.00亿	0.000%
2026-08-31	29.800	30.470	30.830	29.470	0.070	0.230%	1,104.32万	0.00亿	0.000%
2026-08-28	31.140	30.400	32.460	29.990	-0.830	-2.658%	1,653.92万	0.00亿	0.000%
2026-08-27	30.750	31.230	31.460	30.300	0.530	1.726%	1,076.26万	0.00亿	0.000%
2026-08-26	31.190	30.700	31.280	29.900	-0.390	-1.254%	949.29万	0.00亿	0.000%
2026-08-25	30.900	31.090	31.800	29.670	-0.410	-1.302%	1,167.92万	0.00亿	0.000%
2026-08-24	33.000	31.500	33.500	30.000	-2.680	-7.841%	2,212.95万	0.00亿	0.000%
2026-08-21	32.220	34.180	34.630	31.030	1.790	5.526%	1,885.32万	0.00亿	0.000%
2026-08-20	32.510	32.390	33.320	31.590	0.220	0.684%	1,434.01万	0.00亿	0.000%
2026-08-19	34.590	32.170	36.480	31.830	-3.460	-9.711%	2,605.52万	0.00亿	0.000%
2026-08-18	32.300	35.630	35.780	31.000	3.160	9.732%	2,985.34万	0.00亿	0.000%
2026-08-17	31.540	32.470	33.000	31.540	0.620	1.947%	1,471.36万	0.00亿	0.000%
2026-08-14	32.240	31.850	32.620	31.340	-0.150	-0.469%	901.07万	0.00亿	0.000%
2026-08-13	32.770	32.000	33.160	31.960	-0.570	-1.750%	1,452.16万	0.00亿	0.000%
2026-08-12	33.580	32.570	33.850	32.210	-1.000	-2.979%	1,829.61万	0.00亿	0.000%
2026-08-11	31.730	33.570	35.200	31.280	1.260	3.900%	2,626.69万	0.00亿	0.000%
2026-08-10	30.800	32.310	32.680	29.790	0.260	0.811%	2,801.47万	0.00亿	0.000%
2026-08-07	29.980	32.050	32.840	29.750	1.770	5.845%	2,970.43万	0.00亿	0.000%
2026-08-06	31.000	30.280	32.500	30.050	-1.350	-4.268%	2,130.48万	0.00亿	0.000%
2026-08-05	30.040	31.630	32.450	30.040	1.590	5.293%	1,896.10万	0.00亿	0.000%
2026-08-04	27.000	30.040	30.600	26.350	3.490	13.145%	2,374.36万	0.00亿	0.000%
2026-08-03	27.370	26.550	28.280	26.220	-1.440	-5.145%	1,574.59万	0.00亿	0.000%
2026-07-31	27.220	27.990	30.180	27.080	2.470	9.679%	2,651.23万	0.00亿	0.000%
2026-07-30	28.450	25.520	28.500	25.520	-2.500	-8.922%	1,571.41万	0.00亿	0.000%
2026-07-29	27.900	28.020	29.200	26.570	0.110	0.394%	1,671.29万	0.00亿	0.000%
2026-07-28	29.000	27.910	30.950	27.500	-1.990	-6.656%	1,811.01万	0.00亿	0.000%
2026-07-27	28.470	29.900	30.000	27.090	1.150	4.000%	2,399.58万	0.00亿	0.000%
2026-07-24	26.800	28.750	29.370	26.300	1.680	6.206%	2,777.04万	0.00亿	0.000%
2026-07-23	26.030	27.070	28.250	24.800	0.700	2.655%	2,433.61万	0.00亿	0.000%
2026-07-22	27.790	26.370	29.450	26.150	-1.900	-6.721%	2,136.07万	0.00亿	0.000%
2026-07-21	28.200	28.270	28.440	23.580	0.570	2.058%	2,774.64万	0.00亿	0.000%
2026-07-20	28.240	27.700	29.290	26.410	0.800	2.974%	2,619.65万	0.00亿	0.000%
2026-07-17	30.550	26.900	30.960	26.800	-3.990	-12.917%	2,274.12万	0.00亿	0.000%
2026-07-16	29.430	30.890	32.880	28.970	1.300	4.393%	2,256.73万	0.00亿	0.000%
2026-07-15	30.580	29.590	30.590	27.960	-0.705	-2.327%	1,715.10万	0.00亿	0.000%
2026-07-14	30.055	30.295	30.645	28.485	0.460	1.542%	1,444.56万	0.00亿	0.000%
2026-07-13	32.955	29.835	33.955	29.675	-3.890	-11.534%	1,825.32万	0.00亿	0.000%
2026-07-10	36.605	33.725	36.965	33.455	-2.230	-6.202%	1,945.79万	0.00亿	0.000%
2026-07-09	35.655	35.955	36.235	34.425	0.740	2.101%	1,496.00万	0.00亿	0.000%
2026-07-08	37.765	35.215	38.155	34.515	-2.180	-5.830%	1,957.16万	0.00亿	0.000%
2026-07-07	36.855	37.395	38.965	35.675	0.540	1.465%	1,821.20万	0.00亿	0.000%
2026-07-06	39.635	36.855	39.755	35.905	-2.170	-5.561%	1,802.37万	0.00亿	0.000%
2026-07-03	40.065	39.025	40.955	37.775	-0.870	-2.181%	2,588.52万	0.00亿	0.000%
2026-07-02	37.535	39.895	43.135	36.465	1.140	2.942%	3,236.89万	0.00亿	0.000%
2026-07-01	38.855	38.755	41.555	38.085	-0.120	-0.309%	3,059.23万	0.00亿	0.000%
2026-06-30	33.195	38.875	39.655	32.835	5.820	17.607%	3,307.74万	0.00亿	0.000%
2026-06-29	35.365	33.055	35.415	31.755	-2.310	-6.532%	3,002.72万	0.00亿	0.000%
2026-06-26	36.205	35.365	37.965	34.945	-1.200	-3.282%	2,760.67万	0.00亿	0.000%
2026-06-25	35.735	36.565	36.885	34.745	0.830	2.323%	3,719.40万	0.00亿	0.000%
2026-06-24	29.485	35.735	35.735	28.625	5.960	20.017%	3,773.41万	0.00亿	0.000%
2026-06-23	30.585	29.775	31.675	29.445	-0.610	-2.008%	1,812.08万	0.00亿	0.000%
2026-06-22	33.235	30.385	33.335	29.915	-2.730	-8.244%	2,193.18万	0.00亿	0.000%
2026-06-18	32.545	33.115	34.735	32.175	0.570	1.751%	1,751.82万	0.00亿	0.000%
2026-06-17	31.595	32.545	33.245	30.995	1.050	3.334%	1,731.60万	0.00亿	0.000%
2026-06-16	30.515	31.495	31.955	30.385	0.940	3.076%	1,568.87万	0.00亿	0.000%
2026-06-15	28.165	30.555	30.595	27.555	2.590	9.262%	2,174.61万	0.00亿	0.000%
2026-06-12	29.755	27.965	30.325	27.125	-0.950	-3.285%	2,051.59万	0.00亿	0.000%
2026-06-11	30.195	28.915	30.965	28.555	-1.540	-5.057%	1,851.85万	0.00亿	0.000%
2026-06-10	30.835	30.455	31.145	29.685	-0.700	-2.247%	1,391.83万	0.00亿	0.000%
2026-06-09	31.955	31.155	31.955	29.955	-0.290	-0.922%	1,640.64万	0.00亿	0.000%
2026-06-08	31.035	31.445	33.535	30.735	-4.060	-11.435%	2,256.21万	0.00亿	0.000%
2026-06-05	36.435	35.505	37.945	34.955	-0.810	-2.230%	1,764.25万	0.00亿	0.000%
2026-06-04	35.825	36.315	37.475	34.955	0.130	0.359%	1,629.44万	0.00亿	0.000%
2026-06-03	35.955	36.185	37.815	34.175	0.520	1.458%	2,810.15万	0.00亿	0.000%
2026-06-02	35.175	35.665	37.475	34.175	0.860	2.471%	2,148.24万	0.00亿	0.000%
2026-06-01	37.875	34.805	38.365	34.425	-2.750	-7.323%	2,640.96万	0.00亿	0.000%
2026-05-29	41.055	37.555	42.355	36.955	-3.360	-8.212%	2,009.18万	0.00亿	0.000%
2026-05-28	39.455	40.915	42.435	38.655	0.830	2.071%	1,860.95万	0.00亿	0.000%
2026-05-27	42.635	40.085	42.705	39.615	-2.670	-6.245%	2,675.24万	0.00亿	0.000%
2026-05-26	40.045	42.755	44.445	39.755	2.650	6.608%	3,515.25万	0.00亿	0.000%
2026-05-25	41.935	40.105	41.935	38.945	-1.830	-4.364%	2,671.00万	0.00亿	0.000%
2026-05-22	39.205	41.935	42.635	37.855	1.960	4.903%	3,215.61万	0.00亿	0.000%
2026-05-21	44.955	39.975	46.955	39.885	-2.580	-6.063%	3,840.50万	0.00亿	0.000%
2026-05-20	40.955	42.555	42.715	39.455	1.600	3.907%	3,044.10万	0.00亿	0.000%
2026-05-19	38.875	40.955	41.455	38.275	2.080	5.350%	2,263.56万	0.00亿	0.000%
2026-05-18	39.235	38.875	39.455	37.665	-0.360	-0.918%	1,260.69万	0.00亿	0.000%
2026-05-15	38.435	39.235	42.155	38.355	0.270	0.693%	1,716.66万	0.00亿	0.000%
2026-05-14	38.905	38.965	40.285	37.915	0.130	0.335%	1,300.58万	0.00亿	0.000%
2026-05-13	37.955	38.835	38.965	36.955	0.020	0.052%	1,111.05万	0.00亿	0.000%
2026-05-12	39.105	38.815	40.475	38.205	-0.920	-2.315%	1,327.13万	0.00亿	0.000%
2026-05-11	39.155	39.735	40.075	37.825	1.970	5.216%	1,718.78万	0.00亿	0.000%
2026-05-08	38.695	37.765	39.235	37.555	-2.130	-5.339%	1,580.74万	0.00亿	0.000%
2026-05-07	34.495	39.895	40.155	34.435	5.600	16.329%	2,116.82万	0.00亿	0.000%
2026-05-06	34.955	34.295	35.585	33.305	1.400	4.256%	1,734.60万	0.00亿	0.000%
2026-04-30	30.955	32.895	33.005	30.805	1.860	5.993%	1,106.58万	0.00亿	0.000%
2026-04-29	30.335	31.035	31.565	29.185	0.240	0.779%	1,320.69万	0.00亿	0.000%
2026-04-28	34.135	30.795	34.135	30.385	-3.420	-9.996%	1,782.46万	0.00亿	0.000%
2026-04-27	32.055	34.215	34.975	31.615	2.990	9.576%	1,875.24万	0.00亿	0.000%
2026-04-24	31.175	31.225	31.935	30.935	-0.190	-0.605%	862.61万	0.00亿	0.000%
2026-04-23	31.525	31.415	31.935	30.565	-0.110	-0.349%	832.26万	0.00亿	0.000%
2026-04-22	31.645	31.525	31.955	30.975	-0.160	-0.505%	889.72万	0.00亿	0.000%
2026-04-21	32.075	31.685	32.175	31.155	-0.350	-1.093%	798.99万	0.00亿	0.000%
2026-04-20	30.845	32.035	32.335	30.575	1.010	3.255%	816.58万	0.00亿	0.000%
2026-04-17	32.295	31.025	32.435	30.945	-1.280	-3.962%	759.70万	0.00亿	0.000%
2026-04-16	30.515	32.305	32.555	30.515	1.170	3.758%	818.45万	0.00亿	0.000%
2026-04-15	32.405	31.135	32.635	30.855	-1.000	-3.112%	779.03万	0.00亿	0.000%
2026-04-14	32.405	32.135	32.875	31.855	-0.270	-0.833%	1,053.58万	0.00亿	0.000%
2026-04-13	31.615	32.405	32.755	31.175	0.000	0.000%	1,119.72万	0.00亿	0.000%
2026-04-10	31.985	32.155	32.875	31.655	0.000	0.000%	1,295.55万	0.00亿	0.000%
2026-04-09	30.435	31.985	32.945	30.295	0.000	0.000%	1,682.67万	0.00亿	0.000%
2026-04-08	29.035	30.935	31.255	29.035	0.000	0.000%	974.40万	0.00亿	0.000%
2026-04-07	28.635	28.465	29.285	28.295	0.000	0.000%	370.78万	0.00亿	0.000%
2026-04-03	28.695	28.635	29.245	28.465	0.000	0.000%	405.48万	0.00亿	0.000%
2026-04-02	30.335	28.695	30.335	28.455	0.000	0.000%	709.88万	0.00亿	0.000%
2026-04-01	30.035	30.535	30.885	29.275	0.000	0.000%	1,006.54万	0.00亿	0.000%