美新科技(301588)股票行情
美新科技(301588)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 |
|---|
| 2026-02-05 | 23.92 | 24.36 | 0.56 | 2.35% | 23.51 | 24.68 | 60336 | 14526.26 | 8.22% | 0.00 |
| 2026-02-04 | 23.35 | 23.80 | 0.75 | 3.25% | 22.55 | 24.00 | 67438 | 15863.41 | 9.19% | 0.00 |
| 2026-02-03 | 23.20 | 23.05 | 0.45 | 1.99% | 22.55 | 23.43 | 42446 | 9772.14 | 5.79% | 0.00 |
| 2026-02-02 | 22.00 | 22.60 | 0.52 | 2.36% | 21.79 | 23.43 | 54355 | 12451.92 | 7.41% | 0.00 |
| 2026-01-30 | 22.17 | 22.08 | -0.16 | -0.72% | 21.50 | 22.82 | 41032 | 9035.02 | 5.59% | 0.00 |
| 2026-01-29 | 22.92 | 22.24 | -0.58 | -2.54% | 21.96 | 23.29 | 73350 | 16581.31 | 10.00% | 0.00 |
| 2026-01-28 | 21.64 | 22.82 | 1.18 | 5.45% | 21.54 | 22.87 | 82056 | 18444.72 | 11.19% | 0.00 |
| 2026-01-27 | 20.99 | 21.64 | 0.54 | 2.56% | 20.88 | 21.98 | 56030 | 12003.51 | 7.64% | 0.00 |
| 2026-01-26 | 21.50 | 21.10 | 0.46 | 2.23% | 19.97 | 21.85 | 81901 | 17199.82 | 11.16% | 0.00 |
| 2026-01-23 | 20.99 | 20.64 | -0.18 | -0.86% | 20.47 | 21.10 | 49718 | 10267.92 | 6.78% | 0.00 |
| 2026-01-22 | 21.61 | 20.82 | -0.42 | -1.98% | 20.71 | 21.85 | 46307 | 9807.06 | 6.31% | 0.00 |
| 2026-01-21 | 21.13 | 21.24 | -0.04 | -0.19% | 21.00 | 21.65 | 40718 | 8661.67 | 5.55% | 0.00 |
| 2026-01-20 | 20.71 | 21.28 | 0.58 | 2.80% | 20.62 | 21.59 | 47941 | 10149.81 | 6.54% | 0.00 |
| 2026-01-19 | 20.62 | 20.70 | 0.18 | 0.88% | 20.53 | 20.92 | 35656 | 7383.30 | 4.86% | 0.00 |
| 2026-01-16 | 20.98 | 20.52 | -0.48 | -2.29% | 20.36 | 21.00 | 37260 | 7674.97 | 5.08% | 0.00 |
| 2026-01-15 | 19.91 | 21.00 | 1.07 | 5.37% | 19.91 | 21.28 | 86694 | 18130.87 | 11.82% | 0.00 |
| 2026-01-14 | 19.90 | 19.93 | 0.08 | 0.40% | 19.48 | 20.24 | 37875 | 7530.84 | 5.16% | 0.00 |
| 2026-01-13 | 19.79 | 19.85 | 0.15 | 0.76% | 19.41 | 20.25 | 41296 | 8213.38 | 5.63% | 0.00 |
| 2026-01-12 | 19.10 | 19.70 | 0.60 | 3.14% | 18.88 | 20.18 | 41374 | 8100.48 | 5.64% | 0.00 |
| 2026-01-09 | 18.63 | 19.10 | 0.53 | 2.85% | 18.55 | 19.17 | 22193 | 4195.36 | 3.03% | 0.00 |
| 2026-01-08 | 18.12 | 18.57 | 0.39 | 2.15% | 18.10 | 18.74 | 19984 | 3686.94 | 2.72% | 0.00 |
| 2026-01-07 | 18.30 | 18.18 | -0.10 | -0.55% | 18.03 | 18.38 | 15176 | 2755.83 | 2.07% | 0.00 |
| 2026-01-06 | 18.35 | 18.28 | 0.03 | 0.16% | 18.21 | 18.48 | 14268 | 2614.03 | 1.94% | 0.00 |
| 2026-01-05 | 18.30 | 18.25 | 0.08 | 0.44% | 18.17 | 18.49 | 17928 | 3290.01 | 2.44% | 0.00 |
| 2025-12-31 | 18.09 | 18.17 | 0.24 | 1.34% | 17.81 | 18.27 | 11425 | 2060.75 | 1.56% | 0.00 |
| 2025-12-30 | 18.31 | 17.93 | -0.28 | -1.54% | 17.88 | 18.31 | 13725 | 2474.99 | 1.87% | 0.00 |
| 2025-12-29 | 18.17 | 18.21 | 0.13 | 0.72% | 18.04 | 18.38 | 19948 | 3636.64 | 2.72% | 0.00 |
| 2025-12-26 | 18.30 | 18.08 | -0.24 | -1.31% | 18.08 | 18.45 | 12240 | 2234.98 | 1.67% | 0.00 |
| 2025-12-25 | 18.28 | 18.32 | 0.07 | 0.38% | 18.11 | 18.39 | 13308 | 2430.82 | 1.81% | 0.00 |
| 2025-12-24 | 18.35 | 18.25 | -0.03 | -0.16% | 18.15 | 18.46 | 12545 | 2296.59 | 1.71% | 0.00 |
| 2025-12-23 | 18.24 | 18.28 | -0.05 | -0.27% | 18.13 | 18.49 | 12534 | 2292.65 | 1.71% | 0.00 |
| 2025-12-22 | 18.18 | 18.33 | 0.23 | 1.27% | 18.10 | 18.44 | 18704 | 3419.76 | 2.55% | 0.00 |
| 2025-12-19 | 17.88 | 18.10 | 0.30 | 1.69% | 17.75 | 18.13 | 14427 | 2600.25 | 1.97% | 0.00 |
| 2025-12-18 | 17.50 | 17.80 | 0.24 | 1.37% | 17.44 | 18.08 | 14116 | 2520.62 | 1.92% | 0.00 |
| 2025-12-17 | 17.67 | 17.56 | -0.11 | -0.62% | 17.16 | 17.67 | 14149 | 2456.43 | 1.93% | 0.00 |
| 2025-12-16 | 17.82 | 17.67 | -0.17 | -0.95% | 17.41 | 17.90 | 15946 | 2812.78 | 2.17% | 0.00 |
| 2025-12-15 | 17.81 | 17.84 | -0.13 | -0.72% | 17.58 | 18.09 | 16191 | 2886.73 | 2.21% | 0.00 |
| 2025-12-12 | 18.02 | 17.97 | -0.04 | -0.22% | 17.86 | 18.41 | 15582 | 2835.06 | 2.12% | 0.00 |
| 2025-12-11 | 18.75 | 18.01 | -0.76 | -4.05% | 17.96 | 18.82 | 22104 | 4044.12 | 3.01% | 0.00 |
| 2025-12-10 | 18.95 | 18.77 | -0.25 | -1.31% | 18.73 | 19.26 | 10348 | 1958.72 | 1.41% | 0.00 |
| 2025-12-09 | 19.09 | 19.02 | -0.08 | -0.42% | 18.90 | 19.20 | 10759 | 2053.59 | 1.47% | 0.00 |
| 2025-12-08 | 19.08 | 19.10 | 0.05 | 0.26% | 18.71 | 19.18 | 13425 | 2556.84 | 1.83% | 0.00 |
| 2025-12-05 | 18.85 | 19.05 | 0.14 | 0.74% | 18.70 | 19.07 | 15965 | 3013.44 | 2.18% | 0.00 |
| 2025-12-04 | 19.42 | 18.91 | -0.52 | -2.68% | 18.88 | 19.45 | 11933 | 2275.02 | 1.63% | 0.00 |
| 2025-12-03 | 19.71 | 19.43 | -0.19 | -0.97% | 19.30 | 19.75 | 13251 | 2579.00 | 1.81% | 0.00 |
| 2025-12-02 | 19.91 | 19.62 | -0.23 | -1.16% | 19.45 | 19.94 | 18961 | 3720.60 | 2.58% | 0.00 |
| 2025-12-01 | 20.08 | 19.85 | 0.41 | 2.11% | 19.78 | 20.78 | 49070 | 9898.85 | 6.69% | 0.00 |
| 2025-11-28 | 19.30 | 19.44 | 0.13 | 0.67% | 19.13 | 19.56 | 10421 | 2017.23 | 1.42% | 0.00 |
| 2025-11-27 | 19.36 | 19.31 | -0.01 | -0.05% | 19.19 | 19.51 | 14492 | 2807.62 | 1.98% | 0.00 |
| 2025-11-26 | 19.47 | 19.32 | -0.24 | -1.23% | 19.23 | 19.85 | 12894 | 2511.26 | 1.76% | 0.00 |
| 2025-11-25 | 19.44 | 19.56 | 0.24 | 1.24% | 19.10 | 19.79 | 16382 | 3213.25 | 2.23% | 0.00 |
| 2025-11-24 | 18.75 | 19.32 | 0.82 | 4.43% | 18.70 | 19.55 | 22553 | 4310.82 | 3.07% | 0.00 |
| 2025-11-21 | 19.37 | 18.50 | -1.12 | -5.71% | 18.39 | 19.75 | 22291 | 4213.23 | 3.04% | 0.00 |
| 2025-11-20 | 19.89 | 19.62 | -0.08 | -0.41% | 19.56 | 20.11 | 16710 | 3310.21 | 2.28% | 0.00 |
| 2025-11-19 | 20.79 | 19.70 | -0.69 | -3.38% | 19.68 | 20.82 | 25644 | 5156.87 | 3.50% | 0.00 |
| 2025-11-18 | 20.42 | 20.39 | -0.07 | -0.34% | 20.10 | 20.48 | 16433 | 3339.18 | 2.24% | 0.00 |
| 2025-11-17 | 20.50 | 20.46 | 0.00 | 0.00% | 20.20 | 20.60 | 16651 | 3391.71 | 2.27% | 0.00 |
| 2025-11-14 | 20.07 | 20.46 | 0.29 | 1.44% | 20.05 | 20.58 | 23502 | 4778.51 | 3.20% | 0.00 |
| 2025-11-13 | 20.23 | 20.17 | 0.00 | 0.00% | 19.91 | 20.43 | 28198 | 5682.84 | 3.84% | 0.00 |
| 2025-11-12 | 21.33 | 20.17 | -0.56 | -2.70% | 20.17 | 21.33 | 29520 | 6051.31 | 4.02% | 0.00 |
| 2025-11-11 | 20.51 | 20.73 | 0.22 | 1.07% | 20.44 | 20.78 | 21163 | 4361.35 | 2.88% | 0.00 |
| 2025-11-10 | 20.65 | 20.51 | 0.03 | 0.15% | 20.36 | 20.65 | 13279 | 2713.44 | 1.81% | 0.00 |
| 2025-11-07 | 20.56 | 20.48 | -0.04 | -0.19% | 20.44 | 20.73 | 10909 | 2241.77 | 1.49% | 0.00 |
| 2025-11-06 | 20.62 | 20.52 | -0.10 | -0.48% | 20.39 | 20.65 | 10638 | 2182.78 | 1.45% | 0.00 |
| 2025-11-05 | 20.16 | 20.62 | 0.12 | 0.59% | 20.16 | 20.75 | 13218 | 2710.87 | 1.80% | 0.00 |
| 2025-11-04 | 20.34 | 20.50 | 0.17 | 0.84% | 20.17 | 20.53 | 11586 | 2363.88 | 1.58% | 0.00 |
| 2025-11-03 | 20.59 | 20.33 | -0.16 | -0.78% | 20.27 | 20.59 | 13418 | 2736.87 | 1.83% | 0.00 |
| 2025-10-31 | 20.50 | 20.49 | 0.44 | 2.19% | 20.10 | 20.55 | 13595 | 2778.08 | 1.85% | 0.00 |
| 2025-10-30 | 20.49 | 20.05 | -0.19 | -0.94% | 20.05 | 20.59 | 12614 | 2564.93 | 1.72% | 0.00 |
| 2025-10-29 | 20.48 | 20.24 | -0.25 | -1.22% | 20.06 | 20.62 | 11127 | 2256.08 | 1.52% | 0.00 |
| 2025-10-28 | 20.37 | 20.49 | 0.02 | 0.10% | 20.30 | 20.58 | 9584 | 1962.57 | 1.31% | 0.00 |
| 2025-10-27 | 20.54 | 20.47 | 0.05 | 0.24% | 20.14 | 20.66 | 16150 | 3296.04 | 2.20% | 0.00 |
| 2025-10-24 | 20.46 | 20.42 | 0.02 | 0.10% | 20.35 | 20.68 | 13123 | 2686.32 | 1.79% | 0.00 |
| 2025-10-23 | 20.15 | 20.40 | 0.13 | 0.64% | 20.00 | 20.45 | 12090 | 2443.51 | 1.65% | 0.00 |
| 2025-10-22 | 20.10 | 20.27 | 0.08 | 0.40% | 20.10 | 20.37 | 11558 | 2339.04 | 1.58% | 0.00 |
| 2025-10-21 | 19.74 | 20.19 | 0.51 | 2.59% | 19.62 | 20.20 | 12518 | 2501.97 | 1.71% | 0.00 |
| 2025-10-20 | 19.52 | 19.68 | 0.28 | 1.44% | 19.48 | 19.91 | 12925 | 2547.56 | 1.76% | 0.00 |
| 2025-10-17 | 19.75 | 19.40 | -0.26 | -1.32% | 19.31 | 19.83 | 12318 | 2408.62 | 1.68% | 0.00 |
| 2025-10-16 | 19.95 | 19.66 | -0.29 | -1.45% | 19.61 | 20.11 | 13084 | 2592.82 | 1.78% | 0.00 |
| 2025-10-15 | 19.79 | 19.95 | 0.30 | 1.53% | 19.66 | 20.25 | 12549 | 2507.46 | 1.71% | 0.00 |
深证大盘股票行情在线 K线走势图
美新科技(301588)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
