锐新科技(300828)股票行情 锐新科技股票行情 300828股票行情_爱股网
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 |
|---|
| 2025-10-29 | 16.65 | 16.37 | -0.25 | -1.50% | 16.32 | 16.65 | 28195 | 4635.89 | 2.26% | 0.00 |
| 2025-10-28 | 16.40 | 16.62 | 0.13 | 0.79% | 16.36 | 16.66 | 34290 | 5674.02 | 2.75% | 0.00 |
| 2025-10-27 | 16.51 | 16.49 | -0.01 | -0.06% | 16.28 | 16.64 | 31782 | 5226.63 | 2.55% | 0.00 |
| 2025-10-24 | 16.26 | 16.50 | 0.24 | 1.48% | 16.26 | 16.56 | 34602 | 5694.86 | 2.77% | 0.00 |
| 2025-10-23 | 16.10 | 16.26 | 0.16 | 0.99% | 15.90 | 16.26 | 25080 | 4037.21 | 2.01% | 0.00 |
| 2025-10-22 | 16.02 | 16.10 | 0.06 | 0.37% | 15.91 | 16.29 | 19116 | 3075.42 | 1.53% | 0.00 |
| 2025-10-21 | 15.79 | 16.04 | 0.31 | 1.97% | 15.72 | 16.05 | 21364 | 3405.17 | 1.71% | 0.00 |
| 2025-10-20 | 15.46 | 15.73 | 0.43 | 2.81% | 15.46 | 15.74 | 20864 | 3258.97 | 1.67% | 0.00 |
| 2025-10-17 | 15.66 | 15.30 | -0.36 | -2.30% | 15.30 | 15.78 | 21527 | 3341.89 | 1.73% | 0.00 |
| 2025-10-16 | 15.96 | 15.66 | -0.30 | -1.88% | 15.61 | 15.99 | 26074 | 4113.16 | 2.09% | 0.00 |
| 2025-10-15 | 15.85 | 15.96 | 0.11 | 0.69% | 15.65 | 16.00 | 23662 | 3751.09 | 1.90% | 0.00 |
| 2025-10-14 | 16.05 | 15.85 | -0.20 | -1.25% | 15.73 | 16.30 | 32729 | 5244.52 | 2.62% | 0.00 |
| 2025-10-13 | 15.38 | 16.05 | -0.06 | -0.37% | 15.21 | 16.07 | 35254 | 5557.25 | 2.83% | 0.00 |
| 2025-10-10 | 16.06 | 16.11 | -0.06 | -0.37% | 16.01 | 16.35 | 27310 | 4424.58 | 2.19% | 0.00 |
| 2025-10-09 | 16.17 | 16.17 | 0.10 | 0.62% | 16.06 | 16.35 | 27718 | 4497.78 | 2.22% | 0.00 |
| 2025-09-30 | 16.38 | 16.07 | -0.20 | -1.23% | 16.06 | 16.38 | 25518 | 4121.00 | 2.05% | 0.00 |
| 2025-09-29 | 16.05 | 16.27 | 0.22 | 1.37% | 15.74 | 16.35 | 31496 | 5092.30 | 2.52% | 0.00 |
| 2025-09-26 | 16.25 | 16.05 | -0.17 | -1.05% | 15.89 | 16.33 | 28330 | 4565.83 | 2.27% | 0.00 |
| 2025-09-25 | 16.45 | 16.22 | -0.25 | -1.52% | 16.20 | 16.55 | 28234 | 4623.40 | 2.26% | 0.00 |
| 2025-09-24 | 16.14 | 16.47 | 0.27 | 1.67% | 15.91 | 16.68 | 37956 | 6204.55 | 3.04% | 0.00 |
| 2025-09-23 | 16.35 | 16.20 | -0.12 | -0.74% | 15.52 | 16.35 | 36072 | 5726.02 | 2.89% | 0.00 |
| 2025-09-22 | 16.16 | 16.32 | 0.22 | 1.37% | 16.00 | 16.38 | 26736 | 4327.86 | 2.14% | 0.00 |
| 2025-09-19 | 16.38 | 16.10 | -0.32 | -1.95% | 15.96 | 16.52 | 40194 | 6495.75 | 3.22% | 0.00 |
| 2025-09-18 | 16.80 | 16.42 | -0.41 | -2.44% | 16.20 | 17.01 | 51264 | 8560.93 | 4.11% | 0.00 |
| 2025-09-17 | 16.66 | 16.83 | 0.24 | 1.45% | 16.51 | 16.97 | 38621 | 6495.58 | 3.10% | 0.00 |
| 2025-09-16 | 16.35 | 16.59 | 0.23 | 1.41% | 16.21 | 16.60 | 29416 | 4844.70 | 2.36% | 0.00 |
| 2025-09-15 | 16.62 | 16.36 | -0.25 | -1.51% | 16.29 | 16.76 | 27783 | 4553.08 | 2.23% | 0.00 |
| 2025-09-12 | 16.56 | 16.61 | 0.08 | 0.48% | 16.39 | 16.75 | 33155 | 5502.92 | 2.66% | 0.00 |
| 2025-09-11 | 16.27 | 16.53 | 0.26 | 1.60% | 16.03 | 16.53 | 34285 | 5601.17 | 2.75% | 0.00 |
| 2025-09-10 | 16.24 | 16.27 | 0.09 | 0.56% | 16.11 | 16.36 | 18852 | 3063.93 | 1.51% | 0.00 |
| 2025-09-09 | 16.56 | 16.18 | -0.30 | -1.82% | 16.11 | 16.56 | 21431 | 3488.31 | 1.72% | 0.00 |
| 2025-09-08 | 16.25 | 16.48 | 0.25 | 1.54% | 16.21 | 16.49 | 32441 | 5309.87 | 2.60% | 0.00 |
| 2025-09-05 | 15.97 | 16.23 | 0.27 | 1.69% | 15.82 | 16.25 | 35360 | 5692.18 | 2.83% | 0.00 |
| 2025-09-04 | 15.99 | 15.96 | 0.04 | 0.25% | 15.73 | 16.24 | 37638 | 6043.62 | 3.02% | 0.00 |
| 2025-09-03 | 16.45 | 15.92 | -0.42 | -2.57% | 15.82 | 16.46 | 34040 | 5486.91 | 2.73% | 0.00 |
| 2025-09-02 | 16.57 | 16.34 | -0.18 | -1.09% | 15.96 | 16.75 | 48498 | 7882.99 | 3.89% | 0.00 |
| 2025-09-01 | 16.71 | 16.52 | -0.19 | -1.14% | 16.44 | 16.94 | 48852 | 8149.55 | 3.92% | 6.00 |
| 2025-08-29 | 16.90 | 16.71 | -0.30 | -1.76% | 16.61 | 17.06 | 32282 | 5412.45 | 2.59% | 0.00 |
| 2025-08-28 | 17.16 | 17.01 | -0.13 | -0.76% | 16.35 | 17.47 | 58523 | 9895.45 | 4.69% | 0.00 |
| 2025-08-27 | 18.00 | 17.14 | -0.86 | -4.78% | 17.12 | 18.01 | 54635 | 9659.00 | 4.38% | 0.00 |
| 2025-08-26 | 18.00 | 18.00 | 0.03 | 0.17% | 17.75 | 18.23 | 48331 | 8701.86 | 3.87% | 0.00 |
| 2025-08-25 | 18.18 | 17.97 | -0.11 | -0.61% | 17.78 | 18.20 | 53483 | 9613.69 | 4.29% | 25.00 |
| 2025-08-22 | 18.24 | 18.08 | -0.10 | -0.55% | 17.93 | 18.35 | 56888 | 10290.91 | 4.56% | 0.00 |
| 2025-08-21 | 18.75 | 18.18 | -0.40 | -2.15% | 18.10 | 18.75 | 56214 | 10315.98 | 4.51% | 0.00 |
| 2025-08-20 | 18.51 | 18.58 | -0.08 | -0.43% | 18.36 | 18.62 | 42515 | 7865.51 | 3.41% | 0.00 |
| 2025-08-19 | 18.65 | 18.66 | 0.01 | 0.05% | 18.36 | 18.78 | 59276 | 11010.96 | 4.75% | 0.00 |
| 2025-08-18 | 18.12 | 18.65 | 0.48 | 2.64% | 18.12 | 18.79 | 81487 | 15111.72 | 6.53% | 0.00 |
| 2025-08-15 | 17.60 | 18.17 | 0.53 | 3.00% | 17.53 | 18.24 | 78276 | 14104.55 | 6.28% | 0.00 |
| 2025-08-14 | 19.03 | 17.64 | -1.02 | -5.47% | 17.62 | 19.35 | 135176 | 24445.46 | 10.84% | 0.00 |
| 2025-08-13 | 18.33 | 18.66 | 0.43 | 2.36% | 18.07 | 18.66 | 57564 | 10605.97 | 4.61% | 0.00 |
| 2025-08-12 | 18.32 | 18.23 | -0.09 | -0.49% | 18.10 | 18.58 | 31481 | 5744.91 | 2.52% | 0.00 |
| 2025-08-11 | 18.11 | 18.32 | 0.25 | 1.38% | 17.98 | 18.34 | 32505 | 5931.63 | 2.61% | 0.00 |
| 2025-08-08 | 17.87 | 18.07 | 0.14 | 0.78% | 17.75 | 18.07 | 25356 | 4538.15 | 2.03% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
锐新科技(300828)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
