新晨科技(300542)股票行情
新晨科技(300542)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 21.50 | 21.52 | 0.02 | 0.09% | 21.10 | 21.76 | 66884 | 14283.23 | 2.71% | 34.00 |
| 2025-07-31 | 21.56 | 21.50 | -0.18 | -0.83% | 21.46 | 21.92 | 70359 | 15275.72 | 2.86% | 0.00 |
| 2025-07-30 | 22.42 | 21.68 | -0.76 | -3.39% | 21.52 | 22.42 | 103153 | 22527.65 | 4.19% | 3.00 |
| 2025-07-29 | 22.24 | 22.44 | 0.04 | 0.18% | 21.77 | 22.48 | 112477 | 24831.50 | 4.57% | 0.00 |
| 2025-07-28 | 22.45 | 22.40 | -0.27 | -1.19% | 22.21 | 22.67 | 104460 | 23382.29 | 4.24% | 7.00 |
| 2025-07-25 | 22.81 | 22.67 | 0.24 | 1.07% | 22.51 | 23.49 | 172774 | 39705.89 | 7.01% | 18.00 |
| 2025-07-24 | 21.69 | 22.43 | 0.67 | 3.08% | 21.67 | 22.45 | 118278 | 26287.45 | 4.80% | 0.00 |
| 2025-07-23 | 21.90 | 21.76 | -0.25 | -1.14% | 21.72 | 22.17 | 91279 | 20056.00 | 3.70% | 0.00 |
| 2025-07-22 | 22.55 | 22.01 | -0.52 | -2.31% | 21.95 | 22.68 | 144987 | 32138.30 | 5.88% | 0.00 |
| 2025-07-21 | 22.63 | 22.53 | -0.07 | -0.31% | 22.40 | 22.80 | 117873 | 26587.28 | 4.78% | 0.00 |
| 2025-07-18 | 23.10 | 22.60 | -0.45 | -1.95% | 22.60 | 23.37 | 138256 | 31715.56 | 5.61% | 0.00 |
| 2025-07-17 | 23.10 | 23.05 | 0.10 | 0.44% | 22.81 | 23.31 | 124233 | 28655.88 | 5.04% | 8.00 |
| 2025-07-16 | 22.82 | 22.95 | -0.01 | -0.04% | 22.60 | 23.05 | 108623 | 24828.01 | 4.41% | 0.00 |
| 2025-07-15 | 23.21 | 22.96 | -0.39 | -1.67% | 22.69 | 23.43 | 151176 | 34795.64 | 6.14% | 23.00 |
| 2025-07-14 | 24.01 | 23.35 | -1.13 | -4.62% | 23.00 | 24.27 | 257550 | 60154.73 | 10.45% | 7.00 |
| 2025-07-11 | 23.70 | 24.48 | 0.44 | 1.83% | 23.68 | 25.98 | 372596 | 92746.70 | 15.12% | 30.00 |
| 2025-07-10 | 24.33 | 24.04 | -0.79 | -3.18% | 23.66 | 25.26 | 351340 | 85134.26 | 14.26% | 6.00 |
| 2025-07-09 | 24.11 | 24.83 | 0.36 | 1.47% | 23.70 | 25.50 | 417742 | 103036.54 | 16.95% | 0.00 |
| 2025-07-08 | 23.34 | 24.47 | 0.75 | 3.16% | 23.05 | 25.00 | 370477 | 89095.06 | 15.04% | 0.00 |
| 2025-07-07 | 23.16 | 23.72 | 0.96 | 4.22% | 23.00 | 24.29 | 398267 | 94441.23 | 16.16% | 0.00 |
| 2025-07-04 | 22.57 | 22.76 | 0.40 | 1.79% | 21.92 | 23.32 | 300875 | 68321.93 | 12.21% | 23.00 |
| 2025-07-03 | 22.37 | 22.36 | -0.18 | -0.80% | 22.17 | 22.63 | 107174 | 23957.06 | 4.35% | 1.00 |
| 2025-07-02 | 22.88 | 22.54 | -0.40 | -1.74% | 22.25 | 22.88 | 148785 | 33519.97 | 6.04% | 0.00 |
| 2025-07-01 | 23.60 | 22.94 | -0.80 | -3.37% | 22.63 | 23.74 | 252643 | 58202.00 | 10.25% | 15.00 |
| 2025-06-30 | 23.56 | 23.74 | 0.19 | 0.81% | 23.36 | 24.00 | 272377 | 64458.75 | 11.05% | 10.00 |
| 2025-06-27 | 24.52 | 23.55 | -1.44 | -5.76% | 23.52 | 25.03 | 432165 | 104504.87 | 17.54% | 0.00 |
| 2025-06-26 | 23.82 | 24.99 | 1.55 | 6.61% | 23.49 | 26.66 | 640631 | 158209.16 | 26.00% | 23.00 |
| 2025-06-25 | 21.81 | 23.44 | 1.18 | 5.30% | 21.81 | 23.90 | 507284 | 116047.20 | 20.59% | 5.00 |
| 2025-06-24 | 21.76 | 22.26 | 0.52 | 2.39% | 21.38 | 22.30 | 327149 | 71877.15 | 13.28% | 51.00 |
| 2025-06-23 | 20.40 | 21.74 | 1.39 | 6.83% | 20.31 | 22.02 | 306257 | 65555.95 | 12.43% | 7.00 |
| 2025-06-20 | 20.53 | 20.35 | -0.20 | -0.97% | 19.70 | 20.70 | 159900 | 32274.51 | 6.49% | 0.00 |
| 2025-06-19 | 21.90 | 20.55 | -1.12 | -5.17% | 20.55 | 22.27 | 232390 | 49128.80 | 9.43% | 0.00 |
| 2025-06-18 | 21.65 | 21.67 | -0.40 | -1.81% | 21.50 | 22.19 | 262195 | 57081.09 | 10.64% | 6.00 |
| 2025-06-17 | 21.40 | 22.07 | 0.69 | 3.23% | 21.10 | 22.41 | 401554 | 88037.30 | 16.30% | 58.00 |
| 2025-06-16 | 20.21 | 21.38 | 0.98 | 4.80% | 20.21 | 21.52 | 300379 | 63654.82 | 12.19% | 2.00 |
| 2025-06-13 | 21.00 | 20.40 | -0.67 | -3.18% | 20.13 | 21.30 | 235222 | 48287.86 | 9.55% | 13.00 |
| 2025-06-12 | 19.91 | 21.07 | 0.89 | 4.41% | 19.83 | 21.47 | 303046 | 62971.10 | 12.30% | 17.00 |
| 2025-06-11 | 20.03 | 20.18 | 0.15 | 0.75% | 19.83 | 20.52 | 148175 | 29901.97 | 6.01% | 12.00 |
| 2025-06-10 | 20.55 | 20.03 | -0.52 | -2.53% | 19.70 | 20.60 | 170744 | 34446.23 | 6.93% | 20.00 |
| 2025-06-09 | 21.02 | 20.55 | 0.01 | 0.05% | 20.28 | 21.20 | 227676 | 46868.86 | 9.24% | 0.00 |
| 2025-06-06 | 19.88 | 20.54 | 0.47 | 2.34% | 19.88 | 21.46 | 334690 | 69579.83 | 13.58% | 9.00 |
| 2025-06-05 | 19.75 | 20.07 | 0.24 | 1.21% | 19.62 | 20.27 | 196197 | 39120.79 | 7.96% | 5.00 |
| 2025-06-04 | 20.00 | 19.83 | -0.27 | -1.34% | 19.68 | 20.20 | 178108 | 35348.43 | 7.23% | 10.00 |
| 2025-06-03 | 20.50 | 20.10 | -0.34 | -1.66% | 20.04 | 21.11 | 268200 | 55013.36 | 10.89% | 9.00 |
| 2025-05-30 | 20.20 | 20.44 | -0.10 | -0.49% | 20.04 | 20.89 | 282696 | 57703.83 | 11.47% | 18.00 |
| 2025-05-29 | 18.88 | 20.54 | 1.56 | 8.22% | 18.85 | 20.80 | 363642 | 73061.85 | 14.76% | 6.00 |
| 2025-05-28 | 19.17 | 18.98 | -0.25 | -1.30% | 18.66 | 19.45 | 142272 | 27086.03 | 5.77% | 10.00 |
| 2025-05-27 | 18.51 | 19.23 | 0.56 | 3.00% | 18.51 | 19.83 | 197570 | 38109.97 | 8.02% | 8.00 |
| 2025-05-26 | 18.41 | 18.67 | 0.31 | 1.69% | 18.20 | 18.69 | 107861 | 19891.87 | 4.38% | 0.00 |
| 2025-05-23 | 19.25 | 18.36 | -0.79 | -4.13% | 18.33 | 19.45 | 165378 | 31093.15 | 6.71% | 9.00 |
| 2025-05-22 | 19.65 | 19.15 | -0.69 | -3.48% | 19.15 | 20.45 | 197422 | 38959.97 | 8.01% | 5.00 |
| 2025-05-21 | 20.08 | 19.84 | -0.45 | -2.22% | 19.41 | 20.66 | 275630 | 54692.52 | 11.19% | 42.00 |
| 2025-05-20 | 19.31 | 20.29 | 1.13 | 5.90% | 19.31 | 20.45 | 372667 | 74764.62 | 15.13% | 20.00 |
| 2025-05-19 | 19.30 | 19.16 | 0.55 | 2.96% | 18.75 | 19.68 | 166431 | 31779.29 | 6.75% | 33.00 |
| 2025-05-16 | 18.50 | 18.61 | 0.21 | 1.14% | 18.32 | 18.81 | 95859 | 17828.64 | 3.89% | 0.00 |
| 2025-05-15 | 19.24 | 18.40 | -1.06 | -5.45% | 18.37 | 19.27 | 154915 | 28845.32 | 6.29% | 0.00 |
| 2025-05-14 | 19.02 | 19.46 | 0.38 | 1.99% | 18.75 | 19.68 | 174804 | 33621.87 | 7.09% | 8.00 |
| 2025-05-13 | 19.60 | 19.08 | -0.42 | -2.15% | 19.00 | 19.79 | 141428 | 27345.04 | 5.74% | 18.00 |
| 2025-05-12 | 19.13 | 19.50 | 0.43 | 2.25% | 18.95 | 19.59 | 156864 | 30342.38 | 6.37% | 2.00 |
| 2025-05-09 | 19.38 | 19.07 | -0.33 | -1.70% | 18.80 | 19.59 | 157763 | 30186.38 | 6.40% | 0.00 |
| 2025-05-08 | 19.80 | 19.40 | -0.14 | -0.72% | 19.33 | 19.95 | 202830 | 39734.21 | 8.23% | 0.00 |
| 2025-05-07 | 20.25 | 19.54 | 0.02 | 0.10% | 19.33 | 20.62 | 298080 | 59433.60 | 12.10% | 1.00 |
| 2025-05-06 | 18.17 | 19.52 | 1.39 | 7.67% | 18.17 | 19.57 | 325628 | 62086.64 | 13.22% | 13.00 |
| 2025-04-30 | 18.40 | 18.13 | -0.22 | -1.20% | 18.08 | 18.85 | 249018 | 45926.53 | 10.11% | 37.00 |
| 2025-04-29 | 17.95 | 18.35 | 0.23 | 1.27% | 17.65 | 18.80 | 270862 | 49136.94 | 10.99% | 9.00 |
| 2025-04-28 | 18.80 | 18.12 | -0.93 | -4.88% | 18.09 | 19.73 | 307078 | 57716.43 | 12.46% | 10.00 |
| 2025-04-25 | 21.57 | 19.05 | -2.61 | -12.05% | 19.01 | 21.90 | 462137 | 92760.66 | 18.76% | 155.00 |
| 2025-04-24 | 23.50 | 21.66 | 1.67 | 8.35% | 20.62 | 23.50 | 602361 | 131688.84 | 24.45% | 26.00 |
| 2025-04-23 | 19.99 | 19.99 | 3.33 | 19.99% | 19.99 | 19.99 | 19817 | 3961.42 | 0.80% | 0.00 |
| 2025-04-22 | 16.66 | 16.66 | 2.78 | 20.03% | 16.66 | 16.66 | 10641 | 1772.75 | 0.43% | 0.00 |
| 2025-04-07 | 16.28 | 13.88 | -3.40 | -19.68% | 13.82 | 16.47 | 146480 | 21838.37 | 5.95% | 1.19 |
| 2025-04-03 | 16.82 | 17.28 | 0.18 | 1.05% | 16.82 | 17.94 | 98161 | 17011.15 | 3.98% | 0.00 |
| 2025-04-02 | 17.23 | 17.10 | -0.14 | -0.81% | 17.02 | 17.36 | 42541 | 7317.45 | 1.73% | 0.00 |
| 2025-04-01 | 17.28 | 17.24 | -0.01 | -0.06% | 17.10 | 17.45 | 45156 | 7801.53 | 1.83% | 0.00 |
| 2025-03-31 | 17.35 | 17.25 | -0.27 | -1.54% | 16.80 | 17.49 | 68566 | 11733.92 | 2.78% | 0.00 |
| 2025-03-28 | 17.75 | 17.52 | -0.27 | -1.52% | 17.49 | 17.89 | 35059 | 6186.55 | 1.42% | 0.00 |
| 2025-03-27 | 17.70 | 17.79 | -0.01 | -0.06% | 17.48 | 18.06 | 37268 | 6626.80 | 1.51% | 0.00 |
| 2025-03-26 | 17.90 | 17.80 | -0.03 | -0.17% | 17.70 | 18.02 | 34827 | 6230.42 | 1.41% | 0.00 |
| 2025-03-25 | 17.98 | 17.83 | -0.15 | -0.83% | 17.69 | 18.08 | 59859 | 10697.24 | 2.43% | 2.00 |
| 2025-03-24 | 18.51 | 17.98 | -0.58 | -3.13% | 17.40 | 18.66 | 74600 | 13377.46 | 3.03% | 0.00 |
深证大盘股票行情在线 K线走势图
