新风光（688663）历史行情

以下为新风光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
2026-10-06	56.580	56.980	57.600	55.900	0.650	1.154%	235.87万	1.34亿	1.196%
2026-10-05	56.580	56.980	57.600	55.900	0.650	1.154%	235.87万	1.34亿	1.196%
2026-10-02	56.580	56.980	57.600	55.900	0.650	1.154%	235.87万	1.34亿	1.196%
2026-10-01	56.580	56.980	57.600	55.900	0.650	1.154%	235.87万	1.34亿	1.196%
2026-09-30	56.580	56.980	57.600	55.900	0.650	1.154%	235.87万	0.00亿	0.000%
2026-09-29	54.180	56.330	56.880	54.180	1.610	2.942%	184.97万	0.00亿	0.000%
2026-09-28	56.460	54.720	56.950	54.510	-1.110	-1.988%	212.88万	0.00亿	0.000%
2026-09-27	57.500	55.830	57.880	55.690	-1.220	-2.138%	202.40万	1.14亿	1.026%
2026-09-24	57.500	55.830	57.880	55.690	-1.220	-2.138%	202.40万	0.00亿	0.000%
2026-09-23	57.570	57.050	58.800	56.950	-0.600	-1.041%	186.58万	0.00亿	0.000%
2026-09-22	57.280	57.650	59.650	57.280	0.170	0.296%	311.12万	0.00亿	0.000%
2026-09-21	56.200	57.480	57.980	56.200	1.280	2.278%	251.43万	0.00亿	0.000%
2026-09-18	55.600	56.200	57.000	55.600	0.660	1.188%	207.47万	0.00亿	0.000%
2026-09-17	56.000	55.540	56.780	55.000	-0.020	-0.036%	182.60万	0.00亿	0.000%
2026-09-16	54.540	55.560	56.170	54.540	0.710	1.294%	158.62万	0.00亿	0.000%
2026-09-15	55.230	54.850	55.900	54.780	-0.500	-0.903%	134.16万	0.00亿	0.000%
2026-09-14	54.070	55.350	55.950	52.990	1.090	2.009%	167.29万	0.00亿	0.000%
2026-09-11	53.500	54.260	54.500	52.270	-0.260	-0.477%	274.83万	0.00亿	0.000%
2026-09-10	55.980	54.520	56.500	54.200	-1.460	-2.608%	201.64万	0.00亿	0.000%
2026-09-09	56.670	55.980	57.850	55.310	-1.060	-1.858%	259.91万	0.00亿	0.000%
2026-09-08	55.600	57.040	57.490	54.110	1.490	2.682%	343.13万	0.00亿	0.000%
2026-09-07	54.880	55.550	56.550	53.900	1.170	2.152%	321.56万	0.00亿	0.000%
2026-09-04	54.200	54.380	55.000	53.230	0.470	0.872%	253.07万	0.00亿	0.000%
2026-09-03	52.520	53.910	54.480	52.470	1.390	2.647%	270.36万	0.00亿	0.000%
2026-09-02	52.860	52.520	53.480	51.620	-0.650	-1.222%	175.28万	0.00亿	0.000%
2026-09-01	54.900	53.170	55.480	52.900	-2.030	-3.678%	229.04万	0.00亿	0.000%
2026-08-31	53.760	55.200	55.400	53.500	1.050	1.939%	262.62万	0.00亿	0.000%
2026-08-28	53.980	54.150	55.490	53.010	0.170	0.315%	352.17万	0.00亿	0.000%
2026-08-27	54.000	53.980	54.700	51.680	0.130	0.241%	398.23万	0.00亿	0.000%
2026-08-26	54.470	53.850	54.660	52.660	0.260	0.485%	217.03万	0.00亿	0.000%
2026-08-25	52.990	53.590	54.470	51.000	0.000	0.000%	217.61万	0.00亿	0.000%
2026-08-24	55.580	53.590	55.680	52.080	-2.350	-4.201%	274.98万	0.00亿	0.000%
2026-08-21	55.340	55.940	56.550	54.200	0.600	1.084%	271.84万	0.00亿	0.000%
2026-08-20	56.000	55.340	56.100	53.500	-0.380	-0.682%	306.08万	0.00亿	0.000%
2026-08-19	55.390	55.720	57.800	53.800	-2.580	-4.425%	487.27万	0.00亿	0.000%
2026-08-18	59.800	58.300	60.390	56.680	-2.500	-4.112%	698.14万	0.00亿	0.000%
2026-08-17	56.900	60.800	61.230	56.100	3.600	6.294%	897.45万	0.00亿	0.000%
2026-08-14	55.000	57.200	57.640	54.130	2.780	5.108%	541.64万	0.00亿	0.000%
2026-08-13	55.340	54.420	56.880	53.900	-0.790	-1.431%	402.18万	0.00亿	0.000%
2026-08-12	53.840	55.210	55.270	53.700	1.180	2.184%	345.60万	0.00亿	0.000%
2026-08-11	51.700	54.030	56.000	51.700	1.810	3.466%	553.61万	0.00亿	0.000%
2026-08-10	54.030	52.220	54.990	51.250	-1.380	-2.575%	383.49万	0.00亿	0.000%
2026-08-07	53.590	53.600	54.870	52.120	-0.200	-0.372%	533.07万	0.00亿	0.000%
2026-08-06	52.470	53.800	54.660	51.310	1.050	1.991%	553.93万	0.00亿	0.000%
2026-08-05	53.000	52.750	54.450	51.110	-0.060	-0.114%	502.94万	0.00亿	0.000%
2026-08-04	50.710	52.810	54.300	48.800	2.800	5.599%	489.27万	0.00亿	0.000%
2026-08-03	49.040	50.010	50.310	48.100	0.670	1.358%	363.69万	0.00亿	0.000%
2026-07-31	48.000	49.340	51.000	45.730	3.340	7.261%	776.29万	0.00亿	0.000%
2026-07-30	54.980	46.000	55.560	45.500	-9.400	-16.968%	1,124.96万	0.00亿	0.000%
2026-07-29	52.520	55.400	55.440	52.360	2.400	4.528%	735.65万	0.00亿	0.000%
2026-07-28	55.700	53.000	56.300	52.380	-3.300	-5.861%	747.45万	0.00亿	0.000%
2026-07-27	48.670	56.300	56.350	47.370	7.632	15.682%	982.66万	0.00亿	0.000%
2026-07-24	48.625	48.668	49.909	46.574	0.000	0.000%	382.23万	0.00亿	0.000%
2026-07-23	48.460	48.668	50.024	47.248	0.774	1.616%	531.40万	0.00亿	0.000%
2026-07-22	47.678	47.894	49.694	46.337	0.710	1.505%	567.66万	0.00亿	0.000%
2026-07-21	46.000	47.184	47.262	40.721	4.361	10.184%	687.08万	0.00亿	0.000%
2026-07-20	47.148	42.823	50.053	41.553	-3.285	-7.125%	610.15万	0.00亿	0.000%
2026-07-17	51.559	46.108	51.559	45.907	-5.150	-10.047%	338.60万	0.00亿	0.000%
2026-07-16	52.979	51.258	54.069	50.770	-2.366	-4.412%	238.60万	0.00亿	0.000%
2026-07-15	53.467	53.624	55.324	53.044	-0.302	-0.560%	282.26万	0.00亿	0.000%
2026-07-14	52.936	53.926	53.926	49.249	1.033	1.953%	326.43万	0.00亿	0.000%
2026-07-13	57.942	52.893	60.797	52.348	-5.379	-9.231%	439.10万	0.00亿	0.000%
2026-07-10	59.736	58.272	60.453	57.792	-1.786	-2.974%	344.29万	0.00亿	0.000%
2026-07-09	55.159	60.058	60.094	53.460	4.899	8.882%	504.10万	0.00亿	0.000%
2026-07-08	57.584	55.159	58.294	54.105	-2.496	-4.329%	388.33万	0.00亿	0.000%
2026-07-07	59.377	57.655	59.441	56.149	-1.786	-3.005%	400.43万	0.00亿	0.000%
2026-07-06	60.195	59.441	61.091	56.601	-0.990	-1.638%	452.28万	0.00亿	0.000%
2026-07-03	62.927	60.431	62.927	57.297	-1.291	-2.092%	602.30万	0.00亿	0.000%
2026-07-02	61.084	61.722	66.047	59.592	-0.058	-0.094%	704.98万	0.00亿	0.000%
2026-07-01	63.637	61.780	64.577	59.420	-1.513	-2.390%	472.06万	0.00亿	0.000%
2026-06-30	62.605	63.293	64.111	61.529	0.832	1.332%	314.36万	0.00亿	0.000%
2026-06-29	63.659	62.461	66.786	61.364	-2.030	-3.148%	558.08万	0.00亿	0.000%
2026-06-26	59.929	64.491	67.754	56.874	5.638	9.580%	863.88万	0.00亿	0.000%
2026-06-25	59.398	58.853	60.094	57.282	-0.545	-0.918%	305.97万	0.00亿	0.000%
2026-06-24	60.589	59.398	61.184	56.874	-1.413	-2.324%	420.52万	0.00亿	0.000%
2026-06-23	62.382	60.811	63.236	60.094	-1.571	-2.518%	338.08万	0.00亿	0.000%
2026-06-22	65.617	62.382	65.696	60.130	-2.625	-4.038%	562.95万	0.00亿	0.000%
2026-06-18	64.075	65.007	65.746	62.468	1.542	2.430%	356.78万	0.00亿	0.000%
2026-06-17	62.067	63.465	65.022	59.951	1.700	2.752%	363.49万	0.00亿	0.000%
2026-06-16	61.220	61.765	63.394	60.273	1.133	1.869%	311.08万	0.00亿	0.000%
2026-06-15	59.377	60.632	61.521	58.975	1.657	2.810%	267.95万	0.00亿	0.000%
2026-06-12	64.448	58.975	65.466	58.602	-2.102	-3.442%	419.43万	0.00亿	0.000%
2026-06-11	59.936	61.077	61.443	56.422	1.973	3.338%	431.21万	0.00亿	0.000%
2026-06-10	59.377	59.104	60.238	56.522	-1.040	-1.729%	400.35万	0.00亿	0.000%
2026-06-09	60.094	60.144	61.521	59.176	1.535	2.619%	334.98万	0.00亿	0.000%
2026-06-08	61.672	58.609	62.310	57.942	-4.620	-7.307%	530.57万	0.00亿	0.000%
2026-06-05	66.557	63.229	67.181	62.726	-3.320	-4.989%	398.79万	0.00亿	0.000%
2026-06-04	67.676	66.549	68.665	65.954	-0.632	-0.941%	521.14万	0.00亿	0.000%
2026-06-03	63.465	67.181	68.400	62.827	3.336	5.225%	622.20万	0.00亿	0.000%
2026-06-02	64.398	63.845	66.722	61.801	-1.363	-2.090%	450.30万	0.00亿	0.000%
2026-06-01	64.548	65.208	67.087	63.401	0.595	0.921%	374.79万	0.00亿	0.000%
2026-05-29	68.414	64.613	69.490	63.394	-3.213	-4.737%	525.72万	0.00亿	0.000%
2026-05-28	68.357	67.826	70.093	65.538	-0.825	-1.202%	490.92万	0.00亿	0.000%
2026-05-27	65.933	68.651	73.478	65.617	2.209	3.325%	768.65万	0.00亿	0.000%
2026-05-26	69.612	66.442	70.853	64.591	-1.112	-1.646%	515.59万	0.00亿	0.000%
2026-05-25	69.361	67.554	70.272	66.105	-0.430	-0.633%	567.12万	0.00亿	0.000%
2026-05-22	67.991	67.984	69.677	66.406	2.869	4.406%	656.36万	0.00亿	0.000%
2026-05-21	72.137	65.115	72.711	64.168	-7.244	-10.011%	885.31万	0.00亿	0.000%
2026-05-20	70.028	72.359	72.861	67.984	0.904	1.265%	545.23万	0.00亿	0.000%
2026-05-19	68.773	71.455	72.761	68.773	2.826	4.118%	862.90万	0.00亿	0.000%
2026-05-18	58.825	68.629	71.025	58.789	9.467	16.002%	922.41万	0.00亿	0.000%
2026-05-15	62.002	59.162	62.389	58.875	-3.600	-5.736%	795.99万	0.00亿	0.000%
2026-05-14	61.672	62.762	64.814	60.453	2.309	3.819%	954.63万	0.00亿	0.000%
2026-05-13	55.590	60.453	62.734	54.363	6.025	11.070%	1,145.25万	0.00亿	0.000%
2026-05-12	49.120	54.428	54.643	49.120	5.975	12.332%	1,057.64万	0.00亿	0.000%
2026-05-11	48.618	48.453	50.605	47.901	-0.122	-0.251%	673.59万	0.00亿	0.000%
2026-05-08	48.977	48.575	48.977	47.119	-0.079	-0.162%	423.12万	0.00亿	0.000%
2026-05-07	49.185	48.654	49.357	47.764	-0.179	-0.367%	349.84万	0.00亿	0.000%
2026-05-06	49.235	48.833	49.464	46.617	0.014	0.029%	447.25万	0.00亿	0.000%
2026-04-30	48.546	48.819	49.163	47.757	0.416	0.859%	236.93万	0.00亿	0.000%
2026-04-29	47.678	48.403	48.934	46.753	1.155	2.445%	348.43万	0.00亿	0.000%
2026-04-28	47.901	47.248	47.901	45.584	-0.086	-0.182%	430.76万	0.00亿	0.000%
2026-04-27	47.901	47.334	48.475	45.541	-1.004	-2.077%	581.76万	0.00亿	0.000%
2026-04-24	48.898	48.338	50.720	47.980	-0.954	-1.935%	533.97万	0.00亿	0.000%
2026-04-23	46.710	49.292	49.687	46.108	2.575	5.512%	673.10万	0.00亿	0.000%
2026-04-22	45.484	46.717	47.499	44.587	1.054	2.308%	429.70万	0.00亿	0.000%
2026-04-21	47.901	45.663	48.353	45.290	-3.185	-6.520%	600.23万	0.00亿	0.000%
2026-04-20	45.749	48.848	49.694	45.211	3.766	8.354%	842.48万	0.00亿	0.000%
2026-04-17	44.716	45.082	46.595	44.185	0.581	1.306%	567.18万	0.00亿	0.000%
2026-04-16	44.092	44.501	45.089	43.253	0.351	0.795%	321.28万	0.00亿	0.000%
2026-04-15	44.530	44.150	45.390	43.698	-0.667	-1.488%	298.44万	0.00亿	0.000%
2026-04-14	43.253	44.817	45.749	42.242	1.535	3.547%	521.42万	0.00亿	0.000%
2026-04-13	41.087	43.282	44.429	40.664	2.188	5.324%	583.81万	0.00亿	0.000%
2026-04-10	41.015	41.094	41.589	40.642	0.079	0.193%	261.96万	0.00亿	0.000%
2026-04-09	41.008	41.015	41.302	40.319	0.000	0.000%	250.66万	0.00亿	0.000%
2026-04-08	41.223	41.273	42.055	40.943	0.000	0.000%	280.52万	0.00亿	0.000%
2026-04-07	40.391	40.011	40.943	39.731	0.000	0.000%	172.99万	0.00亿	0.000%
2026-04-03	40.111	39.903	40.298	39.200	0.000	0.000%	237.26万	0.00亿	0.000%
2026-04-02	41.015	40.011	42.012	39.724	0.000	0.000%	228.34万	0.00亿	0.000%
2026-04-01	41.718	41.209	42.378	40.778	0.000	0.000%	376.52万	0.00亿	0.000%