新晨科技(300542)股票行情
新晨科技(300542)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 | 15.80 | 15.76 | 0.03 | 0.19% | 15.64 | 15.92 | 31718 | 5008.95 | 1.28% | 0.00 |
| 2026-03-24 | 15.57 | 15.73 | 0.45 | 2.95% | 15.26 | 15.76 | 35110 | 5441.64 | 1.42% | 0.00 |
| 2026-03-23 | 15.88 | 15.28 | -0.79 | -4.92% | 15.10 | 15.93 | 54961 | 8553.64 | 2.22% | 0.00 |
| 2026-03-20 | 17.00 | 16.07 | -0.84 | -4.97% | 16.07 | 17.04 | 55002 | 9037.06 | 2.22% | 0.00 |
| 2026-03-19 | 16.95 | 16.91 | -0.14 | -0.82% | 16.85 | 17.20 | 37080 | 6309.08 | 1.50% | 0.00 |
| 2026-03-18 | 16.98 | 17.05 | 0.19 | 1.13% | 16.75 | 17.09 | 31108 | 5268.38 | 1.26% | 0.00 |
| 2026-03-17 | 17.17 | 16.86 | -0.34 | -1.98% | 16.83 | 17.34 | 39726 | 6775.69 | 1.60% | 0.00 |
| 2026-03-16 | 17.40 | 17.20 | 0.47 | 2.81% | 17.14 | 17.80 | 79764 | 13896.95 | 3.22% | 0.00 |
| 2026-03-13 | 17.17 | 16.73 | -0.46 | -2.68% | 16.69 | 17.17 | 37620 | 6348.75 | 1.52% | 0.00 |
| 2026-03-12 | 17.19 | 17.19 | -0.05 | -0.29% | 17.15 | 17.40 | 30891 | 5323.99 | 1.25% | 0.00 |
| 2026-03-11 | 17.60 | 17.24 | -0.20 | -1.15% | 17.22 | 17.71 | 41080 | 7152.40 | 1.66% | 0.00 |
| 2026-03-10 | 17.33 | 17.44 | 0.26 | 1.51% | 17.25 | 17.53 | 32302 | 5620.61 | 1.30% | 0.00 |
| 2026-03-09 | 17.01 | 17.18 | -0.11 | -0.64% | 16.70 | 17.26 | 41854 | 7100.32 | 1.69% | 0.00 |
| 2026-03-06 | 17.12 | 17.29 | 0.10 | 0.58% | 17.12 | 17.32 | 22406 | 3866.63 | 0.90% | 0.00 |
| 2026-03-05 | 17.26 | 17.19 | 0.27 | 1.60% | 17.10 | 17.39 | 32430 | 5588.30 | 1.31% | 0.00 |
| 2026-03-04 | 16.80 | 16.92 | -0.12 | -0.70% | 16.80 | 17.26 | 41414 | 7051.41 | 1.67% | 0.00 |
| 2026-03-03 | 17.78 | 17.04 | -0.76 | -4.27% | 17.04 | 18.05 | 63635 | 11131.54 | 2.57% | 0.00 |
| 2026-03-02 | 18.40 | 17.80 | -0.84 | -4.51% | 17.75 | 18.50 | 73459 | 13205.92 | 2.97% | 0.00 |
| 2026-02-27 | 18.23 | 18.64 | 0.32 | 1.75% | 18.23 | 18.74 | 50877 | 9457.43 | 2.05% | 0.00 |
| 2026-02-26 | 18.53 | 18.32 | -0.17 | -0.92% | 18.23 | 18.70 | 37783 | 6935.61 | 1.53% | 0.00 |
| 2026-02-25 | 18.33 | 18.49 | 0.16 | 0.87% | 18.24 | 18.60 | 31435 | 5815.77 | 1.27% | 0.00 |
| 2026-02-24 | 18.54 | 18.33 | -0.12 | -0.65% | 18.30 | 18.70 | 30081 | 5528.58 | 1.21% | 0.00 |
| 2026-02-13 | 18.49 | 18.45 | -0.03 | -0.16% | 18.45 | 18.77 | 29696 | 5529.77 | 1.20% | 0.00 |
| 2026-02-12 | 18.56 | 18.48 | -0.08 | -0.43% | 18.23 | 18.65 | 37057 | 6854.33 | 1.50% | 0.00 |
| 2026-02-11 | 18.85 | 18.56 | -0.19 | -1.01% | 18.52 | 18.85 | 32342 | 6029.52 | 1.31% | 0.00 |
| 2026-02-10 | 18.50 | 18.75 | 0.25 | 1.35% | 18.46 | 18.81 | 48273 | 9022.29 | 1.95% | 14.00 |
| 2026-02-09 | 18.44 | 18.50 | 0.18 | 0.98% | 18.44 | 18.60 | 38000 | 7035.78 | 1.53% | 0.00 |
| 2026-02-06 | 18.22 | 18.32 | 0.02 | 0.11% | 18.02 | 18.46 | 33730 | 6165.36 | 1.36% | 0.00 |
| 2026-02-05 | 18.24 | 18.30 | -0.07 | -0.38% | 18.16 | 18.44 | 25745 | 4712.19 | 1.04% | 2.00 |
| 2026-02-04 | 18.29 | 18.37 | 0.03 | 0.16% | 18.19 | 18.45 | 34711 | 6360.32 | 1.40% | 0.00 |
| 2026-02-03 | 18.20 | 18.34 | 0.28 | 1.55% | 18.10 | 18.38 | 30767 | 5619.63 | 1.24% | 0.00 |
| 2026-02-02 | 18.13 | 18.06 | -0.18 | -0.99% | 18.05 | 18.45 | 38363 | 7016.25 | 1.55% | 0.00 |
| 2026-01-30 | 18.39 | 18.24 | 0.00 | 0.00% | 18.04 | 18.47 | 40582 | 7411.20 | 1.64% | 0.00 |
| 2026-01-29 | 18.23 | 18.24 | 0.01 | 0.05% | 17.91 | 18.54 | 53186 | 9733.81 | 2.15% | 0.00 |
| 2026-01-28 | 18.43 | 18.23 | -0.22 | -1.19% | 18.15 | 18.63 | 46156 | 8466.13 | 1.86% | 0.00 |
| 2026-01-27 | 18.50 | 18.45 | -0.17 | -0.91% | 18.03 | 18.71 | 57686 | 10549.11 | 2.33% | 0.00 |
| 2026-01-26 | 19.22 | 18.62 | -0.66 | -3.42% | 18.46 | 19.29 | 85525 | 16034.96 | 3.45% | 0.00 |
| 2026-01-23 | 19.09 | 19.28 | 0.24 | 1.26% | 18.95 | 19.29 | 64990 | 12460.20 | 2.62% | 10.00 |
| 2026-01-22 | 19.22 | 19.04 | 0.06 | 0.32% | 18.98 | 19.30 | 55260 | 10553.41 | 2.23% | 0.00 |
| 2026-01-21 | 18.88 | 18.98 | -0.06 | -0.32% | 18.72 | 19.16 | 49748 | 9437.91 | 2.01% | 28.00 |
| 2026-01-20 | 19.64 | 19.04 | -0.57 | -2.91% | 18.82 | 19.76 | 100449 | 19270.62 | 4.06% | 0.00 |
| 2026-01-19 | 19.62 | 19.61 | -0.20 | -1.01% | 19.43 | 19.78 | 73786 | 14477.80 | 2.98% | 0.00 |
| 2026-01-16 | 20.22 | 19.81 | -0.42 | -2.08% | 19.60 | 20.33 | 100012 | 19862.88 | 4.04% | 0.00 |
| 2026-01-15 | 20.50 | 20.23 | -0.65 | -3.11% | 20.00 | 21.00 | 145754 | 29657.03 | 5.89% | 5.00 |
| 2026-01-14 | 20.24 | 20.88 | 0.58 | 2.86% | 20.24 | 21.30 | 230975 | 48161.25 | 9.33% | 0.00 |
| 2026-01-13 | 21.53 | 20.30 | -1.13 | -5.27% | 20.25 | 21.70 | 224134 | 46636.14 | 9.05% | 4.00 |
| 2026-01-12 | 20.68 | 21.43 | 1.03 | 5.05% | 20.47 | 21.47 | 255970 | 53944.88 | 10.34% | 0.00 |
| 2026-01-09 | 19.81 | 20.40 | 0.51 | 2.56% | 19.81 | 20.40 | 177007 | 35752.63 | 7.15% | 18.00 |
| 2026-01-08 | 19.50 | 19.89 | 0.23 | 1.17% | 19.40 | 20.07 | 110738 | 21912.02 | 4.47% | 10.00 |
| 2026-01-07 | 20.03 | 19.66 | -0.64 | -3.15% | 19.46 | 20.17 | 154537 | 30467.21 | 6.24% | 6.00 |
| 2026-01-06 | 19.85 | 20.30 | 0.38 | 1.91% | 19.72 | 20.40 | 151553 | 30448.83 | 6.12% | 10.00 |
| 2026-01-05 | 20.49 | 19.92 | -0.57 | -2.78% | 19.68 | 20.49 | 156177 | 31082.15 | 6.31% | 0.00 |
| 2025-12-31 | 19.86 | 20.49 | 0.50 | 2.50% | 19.75 | 20.70 | 196104 | 39867.57 | 7.92% | 0.00 |
| 2025-12-30 | 20.58 | 19.99 | -0.59 | -2.87% | 19.90 | 21.15 | 211589 | 43194.32 | 8.54% | 27.00 |
| 2025-12-29 | 20.01 | 20.58 | 0.78 | 3.94% | 19.61 | 20.80 | 254076 | 51655.19 | 10.26% | 22.00 |
| 2025-12-26 | 19.54 | 19.80 | -0.03 | -0.15% | 19.50 | 20.20 | 154756 | 30725.72 | 6.25% | 4.00 |
| 2025-12-25 | 19.58 | 19.83 | 0.65 | 3.39% | 19.35 | 20.33 | 186157 | 36927.11 | 7.52% | 7.00 |
| 2025-12-24 | 18.70 | 19.18 | 0.26 | 1.37% | 18.68 | 19.27 | 82872 | 15809.16 | 3.35% | 1.00 |
| 2025-12-23 | 19.50 | 18.92 | -0.60 | -3.07% | 18.74 | 19.55 | 135718 | 25769.60 | 5.48% | 0.00 |
| 2025-12-22 | 19.83 | 19.52 | -0.64 | -3.17% | 19.47 | 20.20 | 166106 | 32917.89 | 6.71% | 0.00 |
| 2025-12-19 | 19.80 | 20.16 | 0.25 | 1.26% | 19.66 | 20.66 | 184930 | 37481.70 | 7.47% | 0.00 |
| 2025-12-18 | 19.59 | 19.91 | 0.04 | 0.20% | 19.45 | 20.97 | 204728 | 41129.76 | 8.27% | 15.00 |
| 2025-12-17 | 20.10 | 19.87 | -0.39 | -1.92% | 19.33 | 20.19 | 239309 | 47284.78 | 9.66% | 0.00 |
| 2025-12-16 | 18.51 | 20.26 | 1.67 | 8.98% | 18.34 | 21.60 | 352199 | 71633.57 | 14.22% | 7.00 |
| 2025-12-15 | 18.72 | 18.59 | -0.28 | -1.48% | 18.40 | 19.14 | 65283 | 12253.19 | 2.64% | 0.00 |
| 2025-12-12 | 18.90 | 18.87 | -0.17 | -0.89% | 18.75 | 19.14 | 68567 | 12979.31 | 2.77% | 1.00 |
| 2025-12-11 | 18.87 | 19.04 | 0.16 | 0.85% | 18.71 | 19.43 | 108896 | 20814.55 | 4.40% | 4.00 |
| 2025-12-10 | 18.40 | 18.88 | 0.55 | 3.00% | 18.27 | 19.21 | 126656 | 23986.89 | 5.11% | 0.00 |
| 2025-12-09 | 18.51 | 18.33 | -0.29 | -1.56% | 18.32 | 18.78 | 48813 | 9028.28 | 1.97% | 0.00 |
| 2025-12-08 | 18.79 | 18.62 | 0.01 | 0.05% | 18.61 | 19.19 | 78549 | 14791.92 | 3.17% | 0.00 |
| 2025-12-05 | 18.14 | 18.61 | 0.46 | 2.53% | 17.81 | 18.70 | 75597 | 13865.55 | 3.05% | 5.00 |
| 2025-12-04 | 18.42 | 18.15 | -0.18 | -0.98% | 18.10 | 18.60 | 48160 | 8813.46 | 1.94% | 0.00 |
| 2025-12-03 | 18.56 | 18.33 | -0.39 | -2.08% | 18.23 | 18.72 | 64500 | 11860.83 | 2.60% | 11.00 |
| 2025-12-02 | 18.21 | 18.72 | 0.46 | 2.52% | 17.98 | 18.95 | 113398 | 21072.50 | 4.58% | 0.00 |
| 2025-12-01 | 18.07 | 18.26 | 0.20 | 1.11% | 17.96 | 18.48 | 47592 | 8675.58 | 1.92% | 19.00 |
| 2025-11-28 | 17.97 | 18.06 | 0.10 | 0.56% | 17.81 | 18.15 | 31854 | 5722.89 | 1.29% | 0.00 |
| 2025-11-27 | 18.18 | 17.96 | -0.20 | -1.10% | 17.96 | 18.26 | 40406 | 7307.51 | 1.63% | 15.00 |
| 2025-11-26 | 18.57 | 18.16 | -0.42 | -2.26% | 18.12 | 18.82 | 65361 | 12064.93 | 2.64% | 0.00 |
| 2025-11-25 | 18.37 | 18.58 | 0.32 | 1.75% | 18.20 | 19.00 | 89252 | 16712.02 | 3.60% | 1.00 |
| 2025-11-24 | 17.80 | 18.26 | 0.46 | 2.58% | 17.58 | 18.37 | 68125 | 12317.85 | 2.75% | 0.00 |
深证大盘股票行情在线 K线走势图
新晨科技(300542)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
