新莱福(301323)股票行情
新莱福(301323)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 |
|---|
| 2025-12-15 | 55.38 | 55.12 | -0.43 | -0.77% | 54.91 | 56.50 | 20560 | 11455.86 | 3.04% | 0.00 |
| 2025-12-12 | 53.89 | 55.55 | 1.87 | 3.48% | 53.70 | 56.05 | 22451 | 12398.87 | 3.32% | 0.00 |
| 2025-12-11 | 54.83 | 53.68 | -1.19 | -2.17% | 53.68 | 55.50 | 11940 | 6467.43 | 1.76% | 0.00 |
| 2025-12-10 | 54.75 | 54.87 | -0.19 | -0.35% | 54.12 | 55.00 | 10356 | 5658.55 | 1.53% | 0.00 |
| 2025-12-09 | 55.11 | 55.06 | -0.38 | -0.69% | 54.74 | 56.09 | 14024 | 7760.76 | 2.07% | 0.00 |
| 2025-12-08 | 54.80 | 55.44 | 0.71 | 1.30% | 54.50 | 55.70 | 16652 | 9208.18 | 2.46% | 0.00 |
| 2025-12-05 | 53.79 | 54.73 | 1.27 | 2.38% | 53.30 | 55.18 | 16662 | 9048.62 | 2.46% | 0.00 |
| 2025-12-04 | 53.93 | 53.46 | -0.34 | -0.63% | 53.03 | 54.10 | 9865 | 5279.18 | 1.46% | 0.00 |
| 2025-12-03 | 54.00 | 53.80 | -0.20 | -0.37% | 53.50 | 54.35 | 11047 | 5955.55 | 1.63% | 0.00 |
| 2025-12-02 | 55.00 | 54.00 | -1.12 | -2.03% | 53.83 | 55.00 | 10864 | 5883.74 | 1.61% | 0.00 |
| 2025-12-01 | 54.49 | 55.12 | 0.59 | 1.08% | 54.13 | 55.40 | 17142 | 9432.13 | 2.53% | 0.00 |
| 2025-11-28 | 53.71 | 54.53 | 0.43 | 0.79% | 53.71 | 54.64 | 10841 | 5890.55 | 1.60% | 0.00 |
| 2025-11-27 | 53.26 | 54.10 | 0.58 | 1.08% | 53.26 | 54.48 | 16670 | 9019.79 | 2.46% | 0.00 |
| 2025-11-26 | 54.00 | 53.52 | -0.61 | -1.13% | 53.26 | 54.13 | 14703 | 7893.12 | 2.17% | 0.00 |
| 2025-11-25 | 53.32 | 54.13 | 0.44 | 0.82% | 53.12 | 54.93 | 20930 | 11334.57 | 3.09% | 0.00 |
| 2025-11-24 | 52.92 | 53.69 | 0.80 | 1.51% | 52.80 | 54.10 | 15262 | 8159.24 | 2.26% | 10.00 |
| 2025-11-21 | 54.68 | 52.89 | -2.55 | -4.60% | 52.69 | 55.98 | 20830 | 11176.41 | 3.08% | 6.00 |
| 2025-11-20 | 55.77 | 55.44 | -0.54 | -0.96% | 55.28 | 56.99 | 17911 | 10036.27 | 2.65% | 0.00 |
| 2025-11-19 | 56.92 | 55.98 | -0.50 | -0.89% | 55.56 | 56.92 | 17022 | 9554.34 | 2.52% | 0.00 |
| 2025-11-18 | 57.06 | 56.48 | -1.05 | -1.83% | 56.18 | 57.30 | 20828 | 11771.79 | 3.08% | 0.00 |
| 2025-11-17 | 58.32 | 57.53 | -0.48 | -0.83% | 57.15 | 58.77 | 19067 | 10991.16 | 2.82% | 0.00 |
| 2025-11-14 | 58.30 | 58.01 | -1.03 | -1.74% | 57.88 | 58.87 | 21969 | 12802.88 | 3.25% | 0.00 |
| 2025-11-13 | 58.59 | 59.04 | 0.94 | 1.62% | 58.08 | 59.58 | 28943 | 17043.85 | 4.28% | 0.00 |
| 2025-11-12 | 60.51 | 58.10 | -3.03 | -4.96% | 57.68 | 60.89 | 45873 | 26897.39 | 6.78% | 0.00 |
| 2025-11-11 | 59.69 | 61.13 | 1.57 | 2.64% | 59.55 | 63.40 | 58685 | 36068.41 | 8.67% | 0.00 |
| 2025-11-10 | 60.64 | 59.56 | -0.39 | -0.65% | 59.23 | 61.01 | 23704 | 14210.56 | 3.50% | 0.00 |
| 2025-11-07 | 59.90 | 59.95 | 0.05 | 0.08% | 59.11 | 60.46 | 25414 | 15199.25 | 3.76% | 0.00 |
| 2025-11-06 | 60.42 | 59.90 | -0.58 | -0.96% | 59.72 | 60.63 | 25476 | 15295.17 | 3.80% | 0.00 |
| 2025-11-05 | 59.78 | 60.48 | 0.10 | 0.17% | 59.58 | 60.88 | 21814 | 13179.44 | 3.26% | 0.00 |
| 2025-11-04 | 61.30 | 60.38 | -0.92 | -1.50% | 59.73 | 61.36 | 22672 | 13690.86 | 3.38% | 0.00 |
| 2025-11-03 | 61.82 | 61.30 | -0.68 | -1.10% | 59.94 | 61.88 | 38386 | 23361.63 | 5.73% | 3.00 |
| 2025-10-31 | 62.01 | 61.98 | -2.49 | -3.86% | 61.25 | 63.30 | 59341 | 36837.27 | 8.86% | 3.00 |
| 2025-10-30 | 64.48 | 64.47 | -0.01 | -0.02% | 62.62 | 68.07 | 90447 | 59322.27 | 13.50% | 14.00 |
| 2025-10-29 | 64.08 | 64.48 | 0.26 | 0.40% | 63.57 | 64.67 | 43586 | 27969.54 | 6.50% | 12.00 |
| 2025-10-28 | 66.53 | 64.22 | -1.75 | -2.65% | 63.88 | 66.53 | 48556 | 31481.23 | 7.25% | 0.00 |
| 2025-10-27 | 65.11 | 65.97 | 0.94 | 1.45% | 65.11 | 68.10 | 61453 | 40739.77 | 9.17% | 0.00 |
| 2025-10-24 | 64.90 | 65.03 | 0.81 | 1.26% | 64.03 | 65.35 | 65362 | 42331.49 | 9.75% | 0.00 |
| 2025-10-23 | 67.64 | 64.22 | -4.80 | -6.95% | 62.88 | 67.82 | 86104 | 55534.00 | 12.85% | 11.00 |
| 2025-10-22 | 74.10 | 69.12 | -7.44 | -9.72% | 68.14 | 75.00 | 105917 | 75240.76 | 15.81% | 12.00 |
| 2025-10-21 | 74.30 | 76.56 | 2.56 | 3.46% | 69.05 | 76.56 | 113685 | 82770.41 | 16.97% | 0.00 |
| 2025-10-20 | 77.00 | 74.00 | -5.19 | -6.55% | 70.80 | 77.40 | 122470 | 90566.71 | 18.28% | 3.00 |
| 2025-10-17 | 73.42 | 79.19 | 2.95 | 3.87% | 72.66 | 83.12 | 147185 | 115622.81 | 21.97% | 61.00 |
| 2025-10-16 | 70.59 | 76.24 | 4.24 | 5.89% | 70.10 | 79.65 | 155936 | 117120.83 | 23.27% | 5.00 |
| 2025-10-15 | 83.23 | 72.00 | -4.10 | -5.39% | 71.01 | 85.00 | 180255 | 142481.08 | 26.90% | 74.00 |
| 2025-10-14 | 76.00 | 76.10 | 12.68 | 19.99% | 71.91 | 76.10 | 124906 | 94704.39 | 18.64% | 30.00 |
| 2025-10-13 | 63.42 | 63.42 | 10.57 | 20.00% | 62.11 | 63.42 | 56107 | 35575.95 | 8.37% | 0.00 |
| 2025-10-10 | 53.88 | 52.85 | -0.69 | -1.29% | 52.58 | 54.49 | 21311 | 11380.06 | 3.18% | 0.00 |
| 2025-10-09 | 51.91 | 53.54 | 2.14 | 4.16% | 51.91 | 53.86 | 28875 | 15354.70 | 4.31% | 0.00 |
| 2025-09-30 | 50.75 | 51.40 | 0.44 | 0.86% | 50.75 | 52.00 | 15374 | 7916.91 | 2.29% | 0.00 |
| 2025-09-29 | 49.83 | 50.96 | 1.13 | 2.27% | 49.54 | 51.38 | 13490 | 6831.08 | 2.01% | 0.00 |
| 2025-09-26 | 50.89 | 49.83 | -1.07 | -2.10% | 49.76 | 52.20 | 14949 | 7590.82 | 2.23% | 0.00 |
| 2025-09-25 | 51.50 | 50.90 | -0.71 | -1.38% | 50.86 | 52.30 | 14100 | 7258.67 | 2.10% | 0.00 |
| 2025-09-24 | 50.30 | 51.61 | 0.72 | 1.41% | 50.01 | 51.68 | 16176 | 8292.37 | 2.41% | 0.00 |
| 2025-09-23 | 52.27 | 50.89 | -1.21 | -2.32% | 49.56 | 52.70 | 19960 | 10086.14 | 2.98% | 0.00 |
| 2025-09-22 | 51.55 | 52.10 | 0.37 | 0.72% | 51.31 | 52.31 | 13572 | 7043.64 | 2.03% | 0.00 |
| 2025-09-19 | 52.58 | 51.73 | -1.00 | -1.90% | 51.46 | 53.20 | 18065 | 9432.71 | 2.70% | 0.00 |
| 2025-09-18 | 53.00 | 52.73 | -0.66 | -1.24% | 52.02 | 55.08 | 39224 | 21028.31 | 5.85% | 0.00 |
| 2025-09-17 | 52.28 | 53.39 | 1.09 | 2.08% | 51.53 | 54.48 | 38535 | 20329.27 | 5.75% | 0.00 |
| 2025-09-16 | 50.50 | 52.30 | 1.88 | 3.73% | 50.02 | 52.48 | 26778 | 13768.05 | 4.00% | 0.00 |
| 2025-09-15 | 51.21 | 50.42 | -0.77 | -1.50% | 50.40 | 51.64 | 13782 | 6987.02 | 2.06% | 0.00 |
| 2025-09-12 | 51.55 | 51.19 | -0.36 | -0.70% | 50.70 | 52.01 | 17227 | 8840.27 | 2.57% | 0.00 |
| 2025-09-11 | 50.12 | 51.55 | 1.43 | 2.85% | 49.51 | 51.80 | 19570 | 9977.63 | 2.92% | 0.00 |
| 2025-09-10 | 49.99 | 50.12 | 0.04 | 0.08% | 49.63 | 50.55 | 12135 | 6076.92 | 1.81% | 0.00 |
| 2025-09-09 | 51.60 | 50.08 | -1.33 | -2.59% | 49.70 | 51.60 | 18904 | 9541.61 | 2.82% | 0.00 |
| 2025-09-08 | 49.50 | 51.41 | 1.73 | 3.48% | 49.11 | 52.45 | 29204 | 14899.20 | 4.36% | 0.00 |
| 2025-09-05 | 48.53 | 49.68 | 1.15 | 2.37% | 48.53 | 49.97 | 17294 | 8548.33 | 2.58% | 0.00 |
| 2025-09-04 | 49.83 | 48.53 | -1.30 | -2.61% | 47.67 | 50.90 | 21742 | 10778.46 | 3.24% | 0.00 |
| 2025-09-03 | 52.26 | 49.83 | -2.10 | -4.04% | 49.74 | 52.50 | 20875 | 10608.32 | 3.12% | 0.00 |
| 2025-09-02 | 53.33 | 51.93 | -1.40 | -2.63% | 50.56 | 53.44 | 33807 | 17451.62 | 5.05% | 0.00 |
| 2025-09-01 | 54.00 | 53.33 | -0.72 | -1.33% | 53.11 | 54.46 | 20542 | 11004.69 | 3.07% | 0.00 |
| 2025-08-29 | 54.05 | 54.05 | -0.31 | -0.57% | 53.53 | 54.76 | 30049 | 16280.59 | 4.48% | 0.00 |
| 2025-08-28 | 54.00 | 54.36 | 0.36 | 0.67% | 52.70 | 55.44 | 34618 | 18700.31 | 5.17% | 0.00 |
| 2025-08-27 | 55.31 | 54.00 | -1.27 | -2.30% | 54.00 | 56.15 | 40046 | 22084.08 | 5.98% | 0.00 |
| 2025-08-26 | 58.00 | 55.27 | -3.83 | -6.48% | 55.00 | 58.28 | 51596 | 29002.40 | 7.70% | 0.00 |
| 2025-08-25 | 57.50 | 59.10 | 1.83 | 3.20% | 56.71 | 59.90 | 41533 | 24293.60 | 6.20% | 0.00 |
| 2025-08-22 | 57.65 | 57.27 | -0.58 | -1.00% | 57.27 | 58.92 | 31525 | 18251.29 | 4.70% | 0.00 |
| 2025-08-21 | 59.02 | 57.85 | -2.01 | -3.36% | 57.57 | 60.50 | 39910 | 23399.60 | 5.96% | 0.00 |
| 2025-08-20 | 59.22 | 59.86 | 0.18 | 0.30% | 58.36 | 62.50 | 46714 | 28081.15 | 6.97% | 10.00 |
| 2025-08-19 | 60.02 | 59.68 | -1.39 | -2.28% | 59.01 | 61.80 | 52763 | 31769.05 | 7.87% | 0.00 |
| 2025-08-18 | 62.00 | 61.07 | -0.16 | -0.26% | 60.00 | 62.60 | 84806 | 52202.85 | 12.66% | 0.00 |
深证大盘股票行情在线 K线走势图
新莱福(301323)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
