*ST新研(300159)股票行情
*ST新研(300159)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 | 3.30 | 3.31 | -0.01 | -0.30% | 3.28 | 3.39 | 336573 | 11226.66 | 2.29% | 0.00 |
| 2025-12-12 | 3.28 | 3.32 | 0.05 | 1.53% | 3.26 | 3.33 | 296199 | 9756.13 | 2.01% | 105.00 |
| 2025-12-11 | 3.27 | 3.27 | 0.00 | 0.00% | 3.27 | 3.36 | 278076 | 9187.65 | 1.89% | 34.00 |
| 2025-12-10 | 3.26 | 3.27 | -0.01 | -0.30% | 3.24 | 3.30 | 239973 | 7846.01 | 1.63% | 123.00 |
| 2025-12-09 | 3.34 | 3.28 | -0.05 | -1.50% | 3.27 | 3.38 | 252489 | 8366.20 | 1.72% | 23.00 |
| 2025-12-08 | 3.31 | 3.33 | 0.03 | 0.91% | 3.31 | 3.39 | 305214 | 10224.17 | 2.07% | 18.00 |
| 2025-12-05 | 3.22 | 3.30 | 0.08 | 2.48% | 3.22 | 3.37 | 321877 | 10618.08 | 2.19% | 0.00 |
| 2025-12-04 | 3.28 | 3.22 | -0.09 | -2.72% | 3.22 | 3.34 | 347631 | 11380.98 | 2.36% | 290.00 |
| 2025-12-03 | 3.39 | 3.31 | -0.12 | -3.50% | 3.31 | 3.42 | 393311 | 13191.18 | 2.67% | 51.00 |
| 2025-12-02 | 3.30 | 3.43 | 0.10 | 3.00% | 3.20 | 3.43 | 785742 | 26214.14 | 5.34% | 0.00 |
| 2025-12-01 | 3.49 | 3.33 | 0.01 | 0.30% | 3.32 | 3.69 | 1102699 | 38433.60 | 7.49% | 562.00 |
| 2025-11-28 | 3.22 | 3.32 | 0.12 | 3.75% | 3.19 | 3.34 | 364807 | 11968.33 | 2.48% | 83.00 |
| 2025-11-27 | 3.23 | 3.20 | -0.04 | -1.23% | 3.17 | 3.25 | 258650 | 8303.06 | 1.76% | 125.00 |
| 2025-11-26 | 3.11 | 3.24 | 0.15 | 4.85% | 3.11 | 3.26 | 422437 | 13438.50 | 2.87% | 15.00 |
| 2025-11-25 | 3.08 | 3.09 | 0.05 | 1.64% | 3.05 | 3.12 | 266160 | 8239.12 | 1.81% | 0.00 |
| 2025-11-24 | 2.99 | 3.04 | 0.05 | 1.67% | 2.99 | 3.05 | 261648 | 7916.28 | 1.78% | 88.00 |
| 2025-11-21 | 3.01 | 2.99 | -0.08 | -2.61% | 2.92 | 3.04 | 437204 | 13021.00 | 2.97% | 0.00 |
| 2025-11-20 | 3.11 | 3.07 | -0.02 | -0.65% | 3.04 | 3.17 | 356704 | 11042.98 | 2.42% | 269.00 |
| 2025-11-19 | 3.17 | 3.09 | -0.06 | -1.90% | 3.05 | 3.22 | 438546 | 13639.21 | 2.98% | 0.00 |
| 2025-11-18 | 3.27 | 3.15 | -0.19 | -5.69% | 3.12 | 3.28 | 651104 | 20731.96 | 4.42% | 370.00 |
| 2025-11-17 | 3.37 | 3.34 | 0.07 | 2.14% | 3.27 | 3.40 | 549003 | 18344.50 | 3.73% | 32.00 |
| 2025-11-14 | 3.50 | 3.27 | -0.13 | -3.82% | 3.27 | 3.58 | 940442 | 32093.34 | 6.39% | 618.00 |
| 2025-11-13 | 3.28 | 3.40 | 0.13 | 3.98% | 3.27 | 3.44 | 666590 | 22491.95 | 4.53% | 3.00 |
| 2025-11-12 | 3.24 | 3.27 | 0.04 | 1.24% | 3.24 | 3.37 | 395875 | 13021.98 | 2.69% | 247.00 |
| 2025-11-11 | 3.32 | 3.23 | -0.08 | -2.42% | 3.21 | 3.33 | 491623 | 15998.40 | 3.34% | 1500.00 |
| 2025-11-10 | 3.25 | 3.31 | 0.09 | 2.80% | 3.25 | 3.42 | 661445 | 22050.67 | 4.49% | 48.00 |
| 2025-11-07 | 3.12 | 3.22 | 0.11 | 3.54% | 3.11 | 3.25 | 557591 | 17817.17 | 3.79% | 67.00 |
| 2025-11-06 | 3.12 | 3.11 | 0.00 | 0.00% | 3.09 | 3.14 | 276616 | 8624.80 | 1.88% | 0.00 |
| 2025-11-05 | 3.09 | 3.11 | 0.00 | 0.00% | 3.08 | 3.16 | 354221 | 11053.81 | 2.41% | 805.00 |
| 2025-11-04 | 3.01 | 3.11 | 0.11 | 3.67% | 3.01 | 3.18 | 572574 | 17734.94 | 3.89% | 750.00 |
| 2025-11-03 | 3.01 | 3.00 | 0.01 | 0.33% | 2.99 | 3.05 | 262092 | 7913.05 | 1.78% | 5.00 |
| 2025-10-31 | 2.92 | 2.99 | 0.07 | 2.40% | 2.91 | 3.03 | 321680 | 9602.22 | 2.19% | 0.00 |
| 2025-10-30 | 2.89 | 2.92 | -0.02 | -0.68% | 2.89 | 2.99 | 247645 | 7301.49 | 1.68% | 500.00 |
| 2025-10-29 | 2.96 | 2.94 | -0.07 | -2.33% | 2.88 | 3.00 | 375518 | 11028.07 | 2.55% | 203.00 |
| 2025-10-28 | 3.04 | 3.01 | -0.02 | -0.66% | 2.97 | 3.05 | 310148 | 9328.62 | 2.11% | 18.00 |
| 2025-10-27 | 2.97 | 3.03 | 0.05 | 1.68% | 2.97 | 3.09 | 332141 | 10095.46 | 2.26% | 72.00 |
| 2025-10-24 | 3.07 | 2.98 | -0.06 | -1.97% | 2.96 | 3.10 | 403391 | 12239.26 | 2.74% | 0.00 |
| 2025-10-23 | 3.12 | 3.04 | -0.10 | -3.18% | 2.99 | 3.16 | 432071 | 13172.36 | 2.94% | 222.00 |
| 2025-10-22 | 3.08 | 3.14 | 0.06 | 1.95% | 3.06 | 3.22 | 460723 | 14468.39 | 3.13% | 0.00 |
| 2025-10-21 | 3.11 | 3.08 | -0.05 | -1.60% | 3.03 | 3.14 | 462452 | 14263.66 | 3.14% | 2.00 |
| 2025-10-20 | 2.88 | 3.13 | 0.22 | 7.56% | 2.88 | 3.19 | 726856 | 21983.56 | 4.94% | 796.00 |
| 2025-10-17 | 2.90 | 2.91 | 0.01 | 0.34% | 2.86 | 3.00 | 476942 | 13973.41 | 3.24% | 390.00 |
| 2025-10-16 | 2.73 | 2.90 | 0.17 | 6.23% | 2.73 | 2.97 | 605687 | 17267.54 | 4.12% | 10.00 |
| 2025-10-15 | 2.71 | 2.73 | 0.01 | 0.37% | 2.65 | 2.74 | 249594 | 6744.02 | 1.70% | 189.00 |
| 2025-10-14 | 2.73 | 2.72 | 0.01 | 0.37% | 2.71 | 2.79 | 310351 | 8522.81 | 2.11% | 0.00 |
| 2025-10-13 | 2.66 | 2.71 | -0.03 | -1.09% | 2.61 | 2.73 | 223142 | 5990.63 | 1.52% | 36.00 |
| 2025-10-10 | 2.73 | 2.74 | 0.00 | 0.00% | 2.71 | 2.78 | 256174 | 7021.27 | 1.74% | 109.00 |
| 2025-10-09 | 2.70 | 2.74 | 0.09 | 3.40% | 2.68 | 2.80 | 347413 | 9517.21 | 2.36% | 20.00 |
| 2025-09-30 | 2.60 | 2.65 | 0.03 | 1.15% | 2.58 | 2.67 | 238569 | 6308.24 | 1.62% | 26.00 |
| 2025-09-29 | 2.62 | 2.62 | -0.01 | -0.38% | 2.55 | 2.71 | 320293 | 8436.69 | 2.18% | 20.00 |
| 2025-09-26 | 2.72 | 2.63 | -0.09 | -3.31% | 2.61 | 2.72 | 308231 | 8162.87 | 2.09% | 10.00 |
| 2025-09-25 | 2.76 | 2.72 | -0.06 | -2.16% | 2.67 | 2.77 | 408055 | 11058.24 | 2.77% | 60.00 |
| 2025-09-24 | 2.69 | 2.78 | 0.09 | 3.35% | 2.64 | 2.82 | 606562 | 16852.06 | 4.12% | 234.00 |
| 2025-09-23 | 2.52 | 2.69 | 0.21 | 8.47% | 2.52 | 2.72 | 727962 | 19235.49 | 4.95% | 0.00 |
| 2025-09-22 | 2.63 | 2.48 | -0.14 | -5.34% | 2.48 | 2.65 | 560915 | 14192.97 | 3.81% | 1.00 |
| 2025-09-19 | 2.72 | 2.62 | -0.13 | -4.73% | 2.59 | 2.73 | 602254 | 15896.86 | 4.09% | 0.00 |
| 2025-09-18 | 2.75 | 2.75 | 0.03 | 1.10% | 2.72 | 2.84 | 465899 | 12925.43 | 3.17% | 330.00 |
| 2025-09-17 | 2.83 | 2.72 | -0.16 | -5.56% | 2.71 | 2.84 | 653542 | 18037.64 | 4.44% | 6.00 |
| 2025-09-16 | 2.89 | 2.88 | 0.01 | 0.35% | 2.86 | 2.91 | 301503 | 8666.66 | 2.05% | 124.00 |
| 2025-09-15 | 3.02 | 2.87 | -0.16 | -5.28% | 2.83 | 3.02 | 673799 | 19570.90 | 4.58% | 320.00 |
| 2025-09-12 | 3.06 | 3.03 | -0.04 | -1.30% | 3.02 | 3.06 | 263885 | 8009.43 | 1.79% | 251.00 |
| 2025-09-11 | 3.03 | 3.07 | 0.03 | 0.99% | 3.01 | 3.08 | 257189 | 7839.37 | 1.75% | 41.00 |
| 2025-09-10 | 3.04 | 3.04 | 0.01 | 0.33% | 3.01 | 3.05 | 261978 | 7936.05 | 1.78% | 341.00 |
| 2025-09-09 | 3.05 | 3.03 | -0.02 | -0.66% | 3.03 | 3.09 | 246495 | 7519.39 | 1.67% | 73.00 |
| 2025-09-08 | 3.09 | 3.05 | -0.06 | -1.93% | 3.03 | 3.10 | 329470 | 10062.53 | 2.24% | 0.00 |
| 2025-09-05 | 3.05 | 3.11 | 0.09 | 2.98% | 3.01 | 3.14 | 303381 | 9304.82 | 2.06% | 467.00 |
| 2025-09-04 | 3.15 | 3.02 | -0.11 | -3.51% | 3.01 | 3.15 | 427170 | 13028.53 | 2.90% | 81.00 |
| 2025-09-03 | 3.13 | 3.13 | 0.00 | 0.00% | 3.10 | 3.18 | 310542 | 9745.50 | 2.11% | 80.00 |
| 2025-09-02 | 3.25 | 3.13 | -0.11 | -3.40% | 3.09 | 3.26 | 635430 | 20002.14 | 4.32% | 23.00 |
| 2025-09-01 | 3.38 | 3.24 | -0.14 | -4.14% | 3.22 | 3.39 | 703890 | 22908.11 | 4.78% | 0.00 |
| 2025-08-29 | 3.35 | 3.38 | 0.03 | 0.90% | 3.35 | 3.73 | 1268910 | 43956.46 | 8.62% | 1031.00 |
| 2025-08-28 | 3.42 | 3.35 | -0.03 | -0.89% | 3.21 | 3.47 | 657640 | 22204.41 | 4.47% | 1119.00 |
| 2025-08-27 | 3.23 | 3.38 | 0.14 | 4.32% | 3.23 | 3.49 | 887027 | 29836.76 | 6.03% | 71.00 |
| 2025-08-26 | 3.22 | 3.24 | 0.02 | 0.62% | 3.18 | 3.29 | 413731 | 13426.69 | 2.81% | 150.00 |
| 2025-08-25 | 3.22 | 3.22 | -0.04 | -1.23% | 3.17 | 3.24 | 479753 | 15392.53 | 3.26% | 632.00 |
| 2025-08-22 | 3.28 | 3.26 | -0.01 | -0.31% | 3.22 | 3.29 | 317788 | 10320.42 | 2.16% | 11.00 |
| 2025-08-21 | 3.25 | 3.27 | 0.02 | 0.62% | 3.21 | 3.30 | 391399 | 12735.75 | 2.66% | 42.00 |
| 2025-08-20 | 3.26 | 3.25 | -0.02 | -0.61% | 3.20 | 3.26 | 324448 | 10469.92 | 2.20% | 33.00 |
| 2025-08-19 | 3.26 | 3.27 | 0.02 | 0.62% | 3.25 | 3.35 | 446169 | 14679.98 | 3.03% | 74.00 |
| 2025-08-18 | 3.24 | 3.25 | 0.00 | 0.00% | 3.18 | 3.26 | 488024 | 15689.96 | 3.32% | 62.00 |
深证大盘股票行情在线 K线走势图
*ST新研(300159)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
