锐新科技(300828)股票行情
锐新科技(300828)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 |
|---|
| 2025-08-07 | 18.09 | 17.93 | -0.16 | -0.88% | 17.88 | 18.16 | 24968 | 4490.03 | 2.00% | 0.00 |
| 2025-08-06 | 18.02 | 18.09 | 0.07 | 0.39% | 17.93 | 18.30 | 38202 | 6935.46 | 3.06% | 0.00 |
| 2025-08-05 | 17.75 | 18.02 | 0.27 | 1.52% | 17.75 | 18.08 | 30855 | 5527.51 | 2.47% | 0.00 |
| 2025-08-04 | 17.10 | 17.75 | 0.49 | 2.84% | 17.10 | 17.89 | 36974 | 6519.40 | 2.96% | 0.00 |
| 2025-08-01 | 17.17 | 17.26 | 0.09 | 0.52% | 17.14 | 17.43 | 25854 | 4466.77 | 2.07% | 0.00 |
| 2025-07-31 | 17.52 | 17.17 | -0.38 | -2.17% | 17.05 | 17.79 | 35356 | 6137.08 | 2.83% | 0.00 |
| 2025-07-30 | 17.76 | 17.55 | -0.30 | -1.68% | 17.41 | 17.82 | 37320 | 6570.93 | 2.99% | 0.00 |
| 2025-07-29 | 18.01 | 17.85 | -0.10 | -0.56% | 17.66 | 18.08 | 32197 | 5740.17 | 2.58% | 0.00 |
| 2025-07-28 | 17.74 | 17.95 | -0.05 | -0.28% | 17.60 | 18.04 | 39066 | 6952.63 | 3.13% | 0.00 |
| 2025-07-25 | 17.78 | 18.00 | 0.36 | 2.04% | 17.44 | 18.26 | 50500 | 9032.17 | 4.05% | 8.00 |
| 2025-07-24 | 17.70 | 17.64 | -0.05 | -0.28% | 17.58 | 17.85 | 26174 | 4637.12 | 2.10% | 0.00 |
| 2025-07-23 | 17.77 | 17.69 | -0.13 | -0.73% | 17.59 | 17.88 | 35719 | 6325.40 | 2.86% | 0.00 |
| 2025-07-22 | 18.08 | 17.82 | -0.18 | -1.00% | 17.76 | 18.32 | 40342 | 7231.88 | 3.23% | 0.00 |
| 2025-07-21 | 17.92 | 18.00 | -0.02 | -0.11% | 17.75 | 18.03 | 43306 | 7755.80 | 3.47% | 0.00 |
| 2025-07-18 | 18.27 | 18.02 | -0.33 | -1.80% | 18.00 | 18.35 | 43986 | 7970.29 | 3.53% | 0.00 |
| 2025-07-17 | 18.80 | 18.35 | 0.13 | 0.71% | 17.84 | 18.80 | 82716 | 15028.82 | 6.63% | 0.00 |
| 2025-07-16 | 17.18 | 18.22 | 1.05 | 6.12% | 17.18 | 18.38 | 107883 | 19396.56 | 8.65% | 0.00 |
| 2025-07-15 | 17.25 | 17.17 | -0.15 | -0.87% | 17.00 | 17.32 | 31572 | 5406.43 | 2.53% | 0.00 |
| 2025-07-14 | 17.03 | 17.32 | 0.29 | 1.70% | 16.83 | 17.40 | 41786 | 7172.72 | 3.35% | 0.00 |
| 2025-07-11 | 17.26 | 17.03 | -0.28 | -1.62% | 16.87 | 17.31 | 46448 | 7910.69 | 3.72% | 0.00 |
| 2025-07-10 | 17.26 | 17.31 | 0.05 | 0.29% | 16.86 | 17.38 | 51980 | 8906.33 | 4.17% | 0.00 |
| 2025-07-09 | 17.30 | 17.26 | -0.09 | -0.52% | 17.15 | 17.63 | 62065 | 10749.83 | 4.98% | 0.00 |
| 2025-07-08 | 17.08 | 17.35 | 0.36 | 2.12% | 16.81 | 17.58 | 83317 | 14399.05 | 6.68% | 0.00 |
| 2025-07-07 | 16.39 | 16.99 | 0.56 | 3.41% | 16.32 | 17.10 | 85386 | 14391.61 | 6.85% | 0.00 |
| 2025-07-04 | 16.52 | 16.43 | -0.09 | -0.54% | 16.40 | 17.00 | 55600 | 9250.85 | 4.46% | 0.00 |
| 2025-07-03 | 16.41 | 16.52 | 0.16 | 0.98% | 16.30 | 16.56 | 26302 | 4321.79 | 2.11% | 0.00 |
| 2025-07-02 | 16.58 | 16.36 | -0.13 | -0.79% | 16.21 | 16.58 | 30648 | 5014.19 | 2.46% | 0.00 |
| 2025-07-01 | 16.52 | 16.49 | -0.04 | -0.24% | 16.39 | 16.69 | 37362 | 6162.12 | 3.00% | 0.00 |
| 2025-06-30 | 16.35 | 16.53 | 0.18 | 1.10% | 16.30 | 16.55 | 28694 | 4720.99 | 2.30% | 0.00 |
| 2025-06-27 | 16.53 | 16.35 | -0.11 | -0.67% | 16.15 | 16.57 | 35212 | 5744.53 | 2.82% | 0.00 |
| 2025-06-26 | 16.52 | 16.46 | -0.06 | -0.36% | 16.40 | 16.63 | 33250 | 5490.88 | 2.67% | 0.00 |
| 2025-06-25 | 16.50 | 16.52 | 0.01 | 0.06% | 16.34 | 16.69 | 44464 | 7326.89 | 3.56% | 0.00 |
| 2025-06-24 | 15.93 | 16.51 | 0.61 | 3.84% | 15.90 | 16.52 | 63254 | 10302.85 | 5.07% | 0.00 |
| 2025-06-23 | 15.36 | 15.90 | 0.48 | 3.11% | 15.26 | 15.98 | 24605 | 3868.58 | 1.97% | 0.00 |
| 2025-06-20 | 15.61 | 15.42 | -0.17 | -1.09% | 15.40 | 15.91 | 22301 | 3475.36 | 1.79% | 0.00 |
| 2025-06-19 | 15.72 | 15.59 | -0.23 | -1.45% | 15.53 | 15.96 | 21475 | 3380.99 | 1.72% | 0.00 |
| 2025-06-18 | 15.75 | 15.82 | 0.02 | 0.13% | 15.54 | 15.87 | 17282 | 2717.58 | 1.39% | 0.00 |
| 2025-06-17 | 16.00 | 15.80 | -0.19 | -1.19% | 15.78 | 16.14 | 21335 | 3395.62 | 1.71% | 0.00 |
| 2025-06-16 | 15.83 | 15.99 | 0.06 | 0.38% | 15.83 | 16.19 | 19724 | 3164.36 | 1.58% | 0.00 |
| 2025-06-13 | 16.22 | 15.93 | -0.41 | -2.51% | 15.91 | 16.35 | 26570 | 4264.84 | 2.13% | 0.00 |
| 2025-06-12 | 16.12 | 16.34 | 0.26 | 1.62% | 16.01 | 16.50 | 26080 | 4230.64 | 2.09% | 0.00 |
| 2025-06-11 | 16.01 | 16.08 | 0.12 | 0.75% | 15.99 | 16.21 | 21036 | 3386.25 | 1.69% | 0.00 |
| 2025-06-10 | 16.29 | 15.96 | -0.38 | -2.33% | 15.80 | 16.47 | 34180 | 5492.55 | 2.74% | 0.00 |
| 2025-06-09 | 16.06 | 16.34 | 0.53 | 3.35% | 15.65 | 16.48 | 50978 | 8285.79 | 4.09% | 0.00 |
| 2025-06-06 | 15.85 | 15.81 | -0.04 | -0.25% | 15.71 | 15.96 | 24886 | 3933.91 | 2.00% | 0.00 |
| 2025-06-05 | 15.78 | 15.85 | -0.07 | -0.44% | 15.75 | 16.13 | 48446 | 7713.18 | 3.88% | 0.00 |
| 2025-06-04 | 15.48 | 15.92 | 0.47 | 3.04% | 15.19 | 15.95 | 63556 | 9943.53 | 5.10% | 0.00 |
| 2025-06-03 | 14.89 | 15.45 | 0.50 | 3.34% | 14.81 | 15.47 | 34006 | 5154.37 | 2.73% | 0.00 |
| 2025-05-30 | 15.24 | 14.95 | -0.29 | -1.90% | 14.91 | 15.24 | 27058 | 4052.54 | 2.17% | 0.00 |
| 2025-05-29 | 14.89 | 15.24 | 0.38 | 2.56% | 14.88 | 15.33 | 30124 | 4582.30 | 2.41% | 0.00 |
| 2025-05-28 | 15.03 | 14.86 | -0.10 | -0.67% | 14.79 | 15.16 | 20237 | 3020.45 | 1.62% | 0.00 |
| 2025-05-27 | 15.06 | 14.96 | -0.22 | -1.45% | 14.94 | 15.22 | 23278 | 3503.32 | 1.87% | 0.00 |
| 2025-05-26 | 15.15 | 15.18 | 0.04 | 0.26% | 14.99 | 15.28 | 23749 | 3598.16 | 1.90% | 0.00 |
| 2025-05-23 | 15.31 | 15.14 | -0.18 | -1.17% | 15.10 | 15.57 | 25505 | 3900.52 | 2.04% | 0.00 |
| 2025-05-22 | 15.54 | 15.32 | -0.32 | -2.05% | 15.30 | 15.92 | 35546 | 5536.37 | 2.85% | 0.00 |
| 2025-05-21 | 15.81 | 15.64 | -0.26 | -1.64% | 15.41 | 15.88 | 32220 | 5023.89 | 2.58% | 0.00 |
| 2025-05-20 | 15.80 | 15.90 | 0.11 | 0.70% | 15.55 | 16.05 | 24668 | 3910.43 | 1.98% | 0.00 |
| 2025-05-19 | 15.96 | 15.79 | -0.17 | -1.07% | 15.56 | 15.99 | 24340 | 3829.18 | 1.95% | 0.00 |
| 2025-05-16 | 15.78 | 15.96 | 0.17 | 1.08% | 15.71 | 16.25 | 31896 | 5109.44 | 2.56% | 0.00 |
| 2025-05-15 | 15.90 | 15.79 | -0.06 | -0.38% | 15.51 | 16.02 | 28748 | 4536.69 | 2.30% | 0.00 |
| 2025-05-14 | 15.95 | 15.85 | -0.18 | -1.12% | 15.80 | 16.08 | 25633 | 4075.46 | 2.05% | 0.00 |
| 2025-05-13 | 16.40 | 16.03 | -0.13 | -0.80% | 15.97 | 16.40 | 28430 | 4593.60 | 2.28% | 0.00 |
| 2025-05-12 | 16.31 | 16.16 | 0.00 | 0.00% | 16.04 | 16.36 | 32717 | 5289.43 | 2.62% | 0.00 |
| 2025-05-09 | 16.50 | 16.16 | -0.39 | -2.36% | 16.12 | 16.52 | 47792 | 7768.46 | 3.83% | 0.00 |
| 2025-05-08 | 16.03 | 16.55 | 0.51 | 3.18% | 15.88 | 16.90 | 59814 | 9872.25 | 4.79% | 0.00 |
| 2025-05-07 | 16.39 | 16.04 | -0.11 | -0.68% | 15.89 | 16.50 | 44471 | 7187.23 | 3.56% | 0.00 |
| 2025-05-06 | 15.60 | 16.15 | 0.65 | 4.19% | 15.60 | 16.18 | 36868 | 5896.99 | 2.96% | 0.00 |
| 2025-04-30 | 15.44 | 15.50 | 0.03 | 0.19% | 15.44 | 15.64 | 23554 | 3662.17 | 1.89% | 0.00 |
| 2025-04-29 | 15.44 | 15.47 | 0.12 | 0.78% | 15.21 | 15.66 | 24707 | 3824.17 | 1.98% | 0.00 |
| 2025-04-28 | 15.34 | 15.35 | -0.25 | -1.60% | 15.30 | 15.64 | 28356 | 4371.69 | 2.27% | 0.00 |
| 2025-04-25 | 16.05 | 15.60 | -0.51 | -3.17% | 15.51 | 16.18 | 40749 | 6410.15 | 3.27% | 0.00 |
| 2025-04-24 | 16.23 | 16.11 | -0.17 | -1.04% | 15.92 | 16.39 | 41560 | 6706.73 | 3.33% | 0.00 |
| 2025-04-23 | 15.41 | 16.28 | 0.81 | 5.24% | 15.41 | 16.35 | 66680 | 10627.70 | 5.35% | 0.00 |
| 2025-04-22 | 15.09 | 15.47 | 0.20 | 1.31% | 15.09 | 15.58 | 31817 | 4887.09 | 2.55% | 0.00 |
| 2025-04-21 | 14.99 | 15.27 | 0.47 | 3.18% | 14.68 | 15.35 | 47915 | 7280.62 | 3.84% | 0.00 |
| 2025-04-18 | 14.50 | 14.80 | 0.25 | 1.72% | 14.48 | 14.94 | 39882 | 5877.81 | 3.20% | 0.00 |
| 2025-04-17 | 14.80 | 14.55 | -0.47 | -3.13% | 14.50 | 15.02 | 54100 | 8004.06 | 4.34% | 0.00 |
| 2025-04-16 | 14.79 | 15.02 | 0.12 | 0.81% | 14.58 | 15.20 | 60076 | 8967.92 | 4.82% | 4.00 |
| 2025-04-15 | 14.75 | 14.90 | 0.16 | 1.09% | 14.67 | 15.00 | 38776 | 5759.42 | 3.11% | 0.00 |
| 2025-04-14 | 14.52 | 14.74 | 0.43 | 3.00% | 14.44 | 14.85 | 49328 | 7255.87 | 3.95% | 0.00 |
深证大盘股票行情在线 K线走势图
