新锦动力(300157)股票行情
新锦动力(300157)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 |
|---|
| 2026-03-25 | 6.66 | 6.78 | -0.01 | -0.15% | 6.60 | 6.83 | 654558 | 44148.88 | 9.25% | 10.00 |
| 2026-03-24 | 6.57 | 6.79 | 0.19 | 2.88% | 6.38 | 6.80 | 853256 | 56203.01 | 12.05% | 44.00 |
| 2026-03-23 | 6.69 | 6.60 | -0.25 | -3.65% | 6.55 | 6.93 | 804139 | 54091.83 | 11.36% | 15.00 |
| 2026-03-20 | 7.12 | 6.85 | -0.83 | -10.81% | 6.75 | 7.24 | 1184832 | 82211.02 | 16.74% | 71.00 |
| 2026-03-19 | 7.73 | 7.68 | 0.39 | 5.35% | 7.40 | 7.95 | 1767107 | 134846.19 | 24.97% | 184.00 |
| 2026-03-18 | 7.23 | 7.29 | -0.01 | -0.14% | 7.03 | 7.31 | 731883 | 52307.48 | 10.34% | 44.00 |
| 2026-03-17 | 7.36 | 7.30 | -0.17 | -2.28% | 7.22 | 7.55 | 970920 | 71566.52 | 13.72% | 71.00 |
| 2026-03-16 | 7.36 | 7.47 | 0.08 | 1.08% | 7.34 | 7.81 | 1041294 | 78397.20 | 14.71% | 74.00 |
| 2026-03-13 | 7.80 | 7.39 | -0.26 | -3.40% | 7.35 | 7.96 | 1109583 | 84519.76 | 15.68% | 178.00 |
| 2026-03-12 | 8.00 | 7.65 | -0.23 | -2.92% | 7.56 | 8.00 | 1244998 | 96209.01 | 17.59% | 184.00 |
| 2026-03-11 | 7.82 | 7.88 | -0.04 | -0.51% | 7.75 | 8.03 | 1372350 | 108238.46 | 19.39% | 82.00 |
| 2026-03-10 | 7.57 | 7.92 | -0.25 | -3.06% | 7.49 | 8.07 | 1761572 | 138531.02 | 24.89% | 58.00 |
| 2026-03-09 | 9.12 | 8.17 | 0.14 | 1.74% | 8.15 | 9.30 | 2381053 | 211178.34 | 33.64% | 130.00 |
| 2026-03-06 | 8.36 | 8.03 | -0.43 | -5.08% | 7.95 | 8.55 | 1558616 | 126098.70 | 22.02% | 209.00 |
| 2026-03-05 | 8.86 | 8.46 | -0.73 | -7.94% | 8.14 | 9.09 | 2172508 | 184966.36 | 30.69% | 656.00 |
| 2026-03-04 | 9.20 | 9.19 | -0.88 | -8.74% | 8.21 | 10.02 | 2588362 | 233356.06 | 36.57% | 153.00 |
| 2026-03-03 | 9.23 | 10.07 | 1.68 | 20.02% | 8.74 | 10.07 | 2604166 | 248913.38 | 36.79% | 191.00 |
| 2026-03-02 | 7.90 | 8.39 | 1.40 | 20.03% | 7.50 | 8.39 | 2468692 | 195646.31 | 34.88% | 0.00 |
| 2026-02-27 | 7.14 | 6.99 | 0.06 | 0.87% | 6.87 | 7.68 | 1817259 | 130156.03 | 25.67% | 6.00 |
| 2026-02-26 | 6.78 | 6.93 | -0.07 | -1.00% | 6.78 | 7.18 | 1637909 | 113877.19 | 23.14% | 0.00 |
| 2026-02-25 | 6.86 | 7.00 | 0.24 | 3.55% | 6.66 | 7.26 | 2746906 | 191545.45 | 38.81% | 251.00 |
| 2026-02-24 | 5.83 | 6.76 | 1.13 | 20.07% | 5.83 | 6.76 | 1232727 | 79628.12 | 17.42% | 10.00 |
| 2026-02-13 | 5.83 | 5.63 | -0.14 | -2.43% | 5.61 | 5.85 | 548263 | 31149.25 | 7.75% | 2.00 |
| 2026-02-12 | 5.90 | 5.77 | -0.12 | -2.04% | 5.74 | 6.10 | 656849 | 38339.62 | 9.28% | 0.00 |
| 2026-02-11 | 5.96 | 5.89 | -0.11 | -1.83% | 5.87 | 6.06 | 690126 | 41061.64 | 9.75% | 491.00 |
| 2026-02-10 | 6.09 | 6.00 | -0.14 | -2.28% | 5.99 | 6.22 | 1001369 | 60857.60 | 14.15% | 19.00 |
| 2026-02-09 | 6.27 | 6.14 | -0.19 | -3.00% | 6.11 | 6.38 | 1451246 | 90131.39 | 20.50% | 4.00 |
| 2026-02-06 | 6.07 | 6.33 | 0.29 | 4.80% | 5.85 | 6.58 | 1752350 | 109357.05 | 24.76% | 6.00 |
| 2026-02-05 | 6.00 | 6.04 | -0.09 | -1.47% | 6.00 | 6.42 | 1622516 | 99557.84 | 22.92% | 22.00 |
| 2026-02-04 | 5.51 | 6.13 | 0.68 | 12.48% | 5.45 | 6.41 | 1982516 | 119976.64 | 28.01% | 1.00 |
| 2026-02-03 | 5.31 | 5.45 | 0.16 | 3.02% | 5.29 | 5.53 | 791043 | 42864.88 | 11.18% | 63.00 |
| 2026-02-02 | 5.13 | 5.29 | -0.39 | -6.87% | 5.11 | 5.49 | 1164206 | 62005.55 | 16.45% | 9.00 |
| 2026-01-30 | 6.00 | 5.68 | -0.66 | -10.41% | 5.47 | 6.10 | 1903899 | 109006.86 | 26.90% | 121.00 |
| 2026-01-29 | 5.61 | 6.34 | 0.81 | 14.65% | 5.46 | 6.48 | 2395273 | 140890.91 | 33.84% | 713.00 |
| 2026-01-28 | 5.32 | 5.53 | 0.30 | 5.74% | 5.27 | 5.70 | 1565079 | 85932.70 | 22.11% | 501.00 |
| 2026-01-27 | 5.21 | 5.23 | -0.12 | -2.24% | 5.15 | 5.40 | 640076 | 33479.31 | 9.04% | 19.00 |
| 2026-01-26 | 5.18 | 5.35 | 0.22 | 4.29% | 5.16 | 5.40 | 1039193 | 55145.13 | 14.68% | 0.00 |
| 2026-01-23 | 5.11 | 5.13 | -0.01 | -0.19% | 5.07 | 5.17 | 486987 | 24930.97 | 6.88% | 0.00 |
| 2026-01-22 | 4.94 | 5.14 | 0.19 | 3.84% | 4.92 | 5.20 | 737160 | 37761.18 | 10.41% | 56.00 |
| 2026-01-21 | 4.85 | 4.95 | 0.06 | 1.23% | 4.84 | 4.97 | 291986 | 14392.05 | 4.13% | 0.00 |
| 2026-01-20 | 4.89 | 4.89 | -0.01 | -0.20% | 4.80 | 4.91 | 262453 | 12762.07 | 3.71% | 0.00 |
| 2026-01-19 | 4.86 | 4.90 | 0.04 | 0.82% | 4.81 | 4.93 | 267142 | 13026.60 | 3.77% | 0.00 |
| 2026-01-16 | 4.99 | 4.86 | -0.15 | -2.99% | 4.82 | 4.99 | 503607 | 24581.07 | 7.11% | 4.00 |
| 2026-01-15 | 5.00 | 5.01 | -0.10 | -1.96% | 4.94 | 5.10 | 536578 | 26845.79 | 7.58% | 4.00 |
| 2026-01-14 | 4.97 | 5.11 | 0.14 | 2.82% | 4.93 | 5.24 | 887952 | 45162.29 | 12.54% | 7.00 |
| 2026-01-13 | 4.95 | 4.97 | 0.02 | 0.40% | 4.92 | 5.13 | 744418 | 37370.49 | 10.52% | 4.00 |
| 2026-01-12 | 4.82 | 4.95 | 0.11 | 2.27% | 4.78 | 4.95 | 531343 | 25981.31 | 7.51% | 0.00 |
| 2026-01-09 | 4.81 | 4.84 | 0.11 | 2.33% | 4.78 | 4.93 | 476968 | 23044.07 | 6.74% | 0.00 |
| 2026-01-08 | 4.65 | 4.73 | 0.06 | 1.28% | 4.63 | 4.75 | 313661 | 14761.31 | 4.43% | 0.00 |
| 2026-01-07 | 4.69 | 4.67 | -0.03 | -0.64% | 4.59 | 4.69 | 347846 | 16157.43 | 4.91% | 0.00 |
| 2026-01-06 | 4.62 | 4.70 | 0.06 | 1.29% | 4.60 | 4.72 | 338011 | 15822.71 | 4.78% | 0.00 |
| 2026-01-05 | 4.72 | 4.64 | 0.10 | 2.20% | 4.60 | 4.77 | 314104 | 14634.09 | 4.44% | 0.00 |
| 2025-12-31 | 4.59 | 4.54 | -0.06 | -1.30% | 4.48 | 4.60 | 205516 | 9318.03 | 2.90% | 0.00 |
| 2025-12-30 | 4.54 | 4.60 | 0.05 | 1.10% | 4.47 | 4.68 | 321545 | 14765.04 | 4.54% | 0.00 |
| 2025-12-29 | 4.57 | 4.55 | -0.02 | -0.44% | 4.53 | 4.60 | 128696 | 5873.98 | 1.82% | 0.00 |
| 2025-12-26 | 4.60 | 4.57 | -0.05 | -1.08% | 4.54 | 4.62 | 195516 | 8951.20 | 2.76% | 4.00 |
| 2025-12-25 | 4.61 | 4.62 | 0.04 | 0.87% | 4.55 | 4.63 | 192668 | 8847.22 | 2.72% | 0.00 |
| 2025-12-24 | 4.55 | 4.58 | 0.01 | 0.22% | 4.51 | 4.60 | 186699 | 8547.17 | 2.64% | 0.00 |
| 2025-12-23 | 4.63 | 4.57 | -0.08 | -1.72% | 4.54 | 4.70 | 300297 | 13822.70 | 4.24% | 22.00 |
| 2025-12-22 | 4.76 | 4.65 | 0.15 | 3.33% | 4.62 | 4.97 | 557288 | 26434.05 | 7.87% | 0.00 |
| 2025-12-19 | 4.44 | 4.50 | 0.06 | 1.35% | 4.43 | 4.50 | 148331 | 6644.06 | 2.10% | 0.00 |
| 2025-12-18 | 4.41 | 4.44 | 0.00 | 0.00% | 4.39 | 4.51 | 155962 | 6962.83 | 2.20% | 4.00 |
| 2025-12-17 | 4.42 | 4.44 | 0.00 | 0.00% | 4.30 | 4.46 | 217751 | 9521.59 | 3.08% | 0.00 |
| 2025-12-16 | 4.58 | 4.44 | -0.14 | -3.06% | 4.43 | 4.58 | 200960 | 8982.85 | 2.84% | 0.00 |
| 2025-12-15 | 4.51 | 4.58 | 0.04 | 0.88% | 4.50 | 4.63 | 175653 | 8045.96 | 2.48% | 0.00 |
| 2025-12-12 | 4.55 | 4.54 | 0.02 | 0.44% | 4.52 | 4.59 | 167347 | 7622.06 | 2.36% | 0.00 |
| 2025-12-11 | 4.65 | 4.52 | -0.12 | -2.59% | 4.51 | 4.67 | 229719 | 10510.73 | 3.25% | 0.00 |
| 2025-12-10 | 4.71 | 4.64 | -0.08 | -1.69% | 4.62 | 4.74 | 199489 | 9300.18 | 2.82% | 0.00 |
| 2025-12-09 | 4.77 | 4.72 | -0.07 | -1.46% | 4.71 | 4.80 | 175744 | 8330.52 | 2.48% | 0.00 |
| 2025-12-08 | 4.78 | 4.79 | 0.01 | 0.21% | 4.74 | 4.82 | 205906 | 9843.61 | 2.91% | 0.00 |
| 2025-12-05 | 4.69 | 4.78 | 0.09 | 1.92% | 4.65 | 4.78 | 169676 | 8013.29 | 2.40% | 0.00 |
| 2025-12-04 | 4.81 | 4.69 | -0.13 | -2.70% | 4.68 | 4.84 | 284906 | 13497.22 | 4.03% | 0.00 |
| 2025-12-03 | 4.85 | 4.82 | -0.03 | -0.62% | 4.78 | 4.87 | 223816 | 10770.81 | 3.16% | 40.00 |
| 2025-12-02 | 4.93 | 4.85 | -0.09 | -1.82% | 4.77 | 4.94 | 252812 | 12217.04 | 3.57% | 0.00 |
| 2025-12-01 | 4.88 | 4.94 | 0.07 | 1.44% | 4.85 | 4.98 | 281878 | 13900.48 | 3.98% | 0.00 |
| 2025-11-28 | 4.77 | 4.87 | 0.11 | 2.31% | 4.77 | 4.87 | 283806 | 13730.64 | 4.01% | 0.00 |
| 2025-11-27 | 4.80 | 4.76 | -0.06 | -1.24% | 4.75 | 4.85 | 284291 | 13607.58 | 4.02% | 0.00 |
| 2025-11-26 | 4.94 | 4.82 | -0.14 | -2.82% | 4.80 | 5.01 | 402629 | 19701.21 | 5.69% | 0.00 |
| 2025-11-25 | 4.97 | 4.96 | 0.01 | 0.20% | 4.91 | 5.02 | 358765 | 17834.58 | 5.07% | 0.00 |
| 2025-11-24 | 4.91 | 4.95 | 0.10 | 2.06% | 4.78 | 5.00 | 452343 | 22098.12 | 6.39% | 0.00 |
深证大盘股票行情在线 K线走势图
新锦动力(300157)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
