新晨科技(300542)股票行情 新晨科技股票行情 300542股票行情_爱股网
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 |
|---|
| 2025-10-24 | 19.01 | 19.03 | 0.09 | 0.48% | 18.93 | 19.19 | 32577 | 6200.73 | 1.32% | 9.00 |
| 2025-10-23 | 18.88 | 18.94 | 0.10 | 0.53% | 18.47 | 19.00 | 38070 | 7112.98 | 1.54% | 0.00 |
| 2025-10-22 | 19.01 | 18.84 | -0.36 | -1.88% | 18.81 | 19.09 | 33446 | 6327.65 | 1.35% | 0.00 |
| 2025-10-21 | 18.75 | 19.20 | 0.45 | 2.40% | 18.66 | 19.28 | 40282 | 7627.45 | 1.63% | 19.00 |
| 2025-10-20 | 18.88 | 18.75 | 0.12 | 0.64% | 18.59 | 18.93 | 33349 | 6260.39 | 1.35% | 10.00 |
| 2025-10-17 | 19.05 | 18.63 | -0.37 | -1.95% | 18.57 | 19.21 | 45474 | 8573.77 | 1.84% | 0.00 |
| 2025-10-16 | 19.42 | 19.00 | -0.44 | -2.26% | 18.88 | 19.42 | 45865 | 8744.31 | 1.85% | 0.00 |
| 2025-10-15 | 19.57 | 19.44 | 0.19 | 0.99% | 19.07 | 19.59 | 38764 | 7502.90 | 1.57% | 0.00 |
| 2025-10-14 | 19.35 | 19.25 | -0.10 | -0.52% | 19.18 | 19.80 | 63281 | 12356.29 | 2.56% | 0.00 |
| 2025-10-13 | 18.75 | 19.35 | 0.07 | 0.36% | 18.11 | 19.40 | 56020 | 10648.84 | 2.26% | 0.00 |
| 2025-10-10 | 19.40 | 19.28 | -0.28 | -1.43% | 19.24 | 19.55 | 44886 | 8695.90 | 1.81% | 0.00 |
| 2025-10-09 | 19.35 | 19.56 | 0.03 | 0.15% | 19.35 | 19.72 | 49229 | 9643.49 | 1.99% | 20.00 |
| 2025-09-30 | 19.86 | 19.53 | -0.22 | -1.11% | 19.50 | 19.91 | 55951 | 10995.31 | 2.26% | 0.00 |
| 2025-09-29 | 19.47 | 19.75 | 0.30 | 1.54% | 19.09 | 19.97 | 77105 | 15046.16 | 3.11% | 36.00 |
| 2025-09-26 | 20.20 | 19.45 | -0.82 | -4.05% | 19.45 | 20.35 | 92616 | 18364.73 | 3.74% | 1.00 |
| 2025-09-25 | 20.52 | 20.27 | -0.93 | -4.39% | 20.26 | 20.77 | 101443 | 20749.82 | 4.10% | 3.00 |
| 2025-09-24 | 20.38 | 21.20 | 0.78 | 3.82% | 20.10 | 21.50 | 103344 | 21384.26 | 4.17% | 0.00 |
| 2025-09-23 | 21.22 | 20.42 | -0.80 | -3.77% | 19.90 | 21.22 | 109602 | 22317.07 | 4.43% | 0.00 |
| 2025-09-22 | 21.15 | 21.22 | 0.35 | 1.68% | 20.95 | 21.25 | 50474 | 10657.15 | 2.04% | 0.00 |
| 2025-09-19 | 21.34 | 20.87 | -0.19 | -0.90% | 20.80 | 21.34 | 69789 | 14670.33 | 2.82% | 1.00 |
| 2025-09-18 | 21.65 | 21.06 | -0.68 | -3.13% | 20.88 | 21.74 | 119479 | 25549.90 | 4.82% | 0.00 |
| 2025-09-17 | 21.83 | 21.74 | -0.09 | -0.41% | 21.54 | 21.93 | 70814 | 15380.40 | 2.86% | 4.00 |
| 2025-09-16 | 21.50 | 21.83 | 0.14 | 0.65% | 21.50 | 21.83 | 69364 | 15036.81 | 2.80% | 0.00 |
| 2025-09-15 | 21.90 | 21.69 | -0.32 | -1.45% | 21.41 | 21.94 | 80243 | 17413.44 | 3.24% | 0.00 |
| 2025-09-12 | 22.89 | 22.01 | -0.44 | -1.96% | 21.90 | 22.99 | 163295 | 36366.88 | 6.59% | 12.00 |
| 2025-09-11 | 21.71 | 22.45 | 1.27 | 6.00% | 21.71 | 22.75 | 213503 | 47615.34 | 8.62% | 115.00 |
| 2025-09-10 | 21.40 | 21.18 | 0.08 | 0.38% | 21.03 | 21.65 | 62056 | 13179.42 | 2.51% | 10.00 |
| 2025-09-09 | 21.63 | 21.10 | -0.55 | -2.54% | 20.96 | 21.66 | 74307 | 15765.37 | 3.00% | 0.00 |
| 2025-09-08 | 21.39 | 21.65 | 0.19 | 0.89% | 21.20 | 21.65 | 82879 | 17784.55 | 3.35% | 0.00 |
| 2025-09-05 | 21.05 | 21.46 | 0.42 | 2.00% | 20.80 | 21.47 | 95365 | 20267.19 | 3.85% | 0.00 |
| 2025-09-04 | 20.97 | 21.04 | 0.08 | 0.38% | 20.54 | 21.41 | 109163 | 22996.55 | 4.41% | 0.00 |
| 2025-09-03 | 22.03 | 20.96 | -1.07 | -4.86% | 20.88 | 22.30 | 129658 | 27916.24 | 5.24% | 40.00 |
| 2025-09-02 | 23.06 | 22.03 | -1.14 | -4.92% | 21.93 | 23.30 | 155914 | 34855.03 | 6.30% | 0.00 |
| 2025-09-01 | 23.10 | 23.17 | 0.02 | 0.09% | 22.93 | 23.64 | 127775 | 29683.39 | 5.16% | 0.00 |
| 2025-08-29 | 23.46 | 23.15 | -0.48 | -2.03% | 23.00 | 23.70 | 135157 | 31488.10 | 5.49% | 10.00 |
| 2025-08-28 | 23.51 | 23.63 | 0.13 | 0.55% | 22.51 | 23.88 | 216369 | 50248.00 | 8.78% | 0.00 |
| 2025-08-27 | 24.50 | 23.50 | -0.99 | -4.04% | 23.50 | 24.87 | 269517 | 64964.10 | 10.94% | 15.00 |
| 2025-08-26 | 24.11 | 24.49 | 0.07 | 0.29% | 23.82 | 25.20 | 336729 | 83128.98 | 13.67% | 39.00 |
| 2025-08-25 | 24.12 | 24.42 | 0.43 | 1.79% | 23.70 | 24.90 | 397256 | 96386.85 | 16.12% | 7.00 |
| 2025-08-22 | 23.55 | 23.99 | -0.69 | -2.80% | 22.88 | 24.54 | 513985 | 122808.48 | 20.86% | 15.00 |
| 2025-08-21 | 24.45 | 24.68 | 2.76 | 12.59% | 24.45 | 26.30 | 611152 | 157316.05 | 24.80% | 335.00 |
| 2025-08-20 | 21.68 | 21.92 | 0.04 | 0.18% | 21.51 | 22.15 | 100823 | 21996.51 | 4.09% | 0.00 |
| 2025-08-19 | 22.46 | 21.88 | -0.08 | -0.36% | 21.79 | 22.55 | 141406 | 31174.93 | 5.74% | 0.00 |
| 2025-08-18 | 21.07 | 21.96 | 0.82 | 3.88% | 21.03 | 22.39 | 182245 | 39798.06 | 7.40% | 1.00 |
| 2025-08-15 | 20.69 | 21.14 | 0.28 | 1.34% | 20.48 | 21.17 | 115185 | 24101.96 | 4.67% | 6.00 |
| 2025-08-14 | 20.70 | 20.86 | 0.19 | 0.92% | 20.66 | 21.30 | 123683 | 26003.74 | 5.02% | 0.00 |
| 2025-08-13 | 20.83 | 20.67 | -0.24 | -1.15% | 20.66 | 20.95 | 99492 | 20671.74 | 4.04% | 22.00 |
| 2025-08-12 | 20.01 | 20.91 | -1.23 | -5.56% | 20.01 | 20.95 | 173196 | 35776.58 | 7.03% | 27.00 |
| 2025-08-11 | 21.88 | 22.14 | 0.26 | 1.19% | 21.74 | 22.15 | 75655 | 16647.13 | 3.07% | 0.00 |
| 2025-08-08 | 22.50 | 21.88 | -0.71 | -3.14% | 21.88 | 22.50 | 104593 | 23133.22 | 4.25% | 0.00 |
| 2025-08-07 | 22.00 | 22.59 | 0.47 | 2.12% | 21.72 | 22.66 | 153356 | 34044.04 | 6.22% | 0.00 |
| 2025-08-06 | 22.00 | 22.12 | -0.02 | -0.09% | 21.81 | 22.30 | 87739 | 19426.67 | 3.56% | 1.00 |
| 2025-08-05 | 21.65 | 22.14 | 0.49 | 2.26% | 21.57 | 22.18 | 93058 | 20462.04 | 3.78% | 1.00 |
| 2025-08-04 | 21.27 | 21.65 | 0.13 | 0.60% | 21.22 | 21.84 | 59705 | 12856.33 | 2.42% | 0.00 |
| 2025-08-01 | 21.50 | 21.52 | 0.02 | 0.09% | 21.10 | 21.76 | 66884 | 14283.23 | 2.71% | 34.00 |
| 2025-07-31 | 21.56 | 21.50 | -0.18 | -0.83% | 21.46 | 21.92 | 70359 | 15275.72 | 2.86% | 0.00 |
| 2025-07-30 | 22.42 | 21.68 | -0.76 | -3.39% | 21.52 | 22.42 | 103153 | 22527.65 | 4.19% | 3.00 |
| 2025-07-29 | 22.24 | 22.44 | 0.04 | 0.18% | 21.77 | 22.48 | 112477 | 24831.50 | 4.57% | 0.00 |
| 2025-07-28 | 22.45 | 22.40 | -0.27 | -1.19% | 22.21 | 22.67 | 104460 | 23382.29 | 4.24% | 7.00 |
| 2025-07-25 | 22.81 | 22.67 | 0.24 | 1.07% | 22.51 | 23.49 | 172774 | 39705.89 | 7.01% | 18.00 |
| 2025-07-24 | 21.69 | 22.43 | 0.67 | 3.08% | 21.67 | 22.45 | 118278 | 26287.45 | 4.80% | 0.00 |
| 2025-07-23 | 21.90 | 21.76 | -0.25 | -1.14% | 21.72 | 22.17 | 91279 | 20056.00 | 3.70% | 0.00 |
| 2025-07-22 | 22.55 | 22.01 | -0.52 | -2.31% | 21.95 | 22.68 | 144987 | 32138.30 | 5.88% | 0.00 |
| 2025-07-21 | 22.63 | 22.53 | -0.07 | -0.31% | 22.40 | 22.80 | 117873 | 26587.28 | 4.78% | 0.00 |
| 2025-07-18 | 23.10 | 22.60 | -0.45 | -1.95% | 22.60 | 23.37 | 138256 | 31715.56 | 5.61% | 0.00 |
| 2025-07-17 | 23.10 | 23.05 | 0.10 | 0.44% | 22.81 | 23.31 | 124233 | 28655.88 | 5.04% | 8.00 |
| 2025-07-16 | 22.82 | 22.95 | -0.01 | -0.04% | 22.60 | 23.05 | 108623 | 24828.01 | 4.41% | 0.00 |
| 2025-07-15 | 23.21 | 22.96 | -0.39 | -1.67% | 22.69 | 23.43 | 151176 | 34795.64 | 6.14% | 23.00 |
| 2025-07-14 | 24.01 | 23.35 | -1.13 | -4.62% | 23.00 | 24.27 | 257550 | 60154.73 | 10.45% | 7.00 |
| 2025-07-11 | 23.70 | 24.48 | 0.44 | 1.83% | 23.68 | 25.98 | 372596 | 92746.70 | 15.12% | 30.00 |
| 2025-07-10 | 24.33 | 24.04 | -0.79 | -3.18% | 23.66 | 25.26 | 351340 | 85134.26 | 14.26% | 6.00 |
| 2025-07-09 | 24.11 | 24.83 | 0.36 | 1.47% | 23.70 | 25.50 | 417742 | 103036.54 | 16.95% | 0.00 |
| 2025-07-08 | 23.34 | 24.47 | 0.75 | 3.16% | 23.05 | 25.00 | 370477 | 89095.06 | 15.04% | 0.00 |
| 2025-07-07 | 23.16 | 23.72 | 0.96 | 4.22% | 23.00 | 24.29 | 398267 | 94441.23 | 16.16% | 0.00 |
| 2025-07-04 | 22.57 | 22.76 | 0.40 | 1.79% | 21.92 | 23.32 | 300875 | 68321.93 | 12.21% | 23.00 |
| 2025-07-03 | 22.37 | 22.36 | -0.18 | -0.80% | 22.17 | 22.63 | 107174 | 23957.06 | 4.35% | 1.00 |
| 2025-07-02 | 22.88 | 22.54 | -0.40 | -1.74% | 22.25 | 22.88 | 148785 | 33519.97 | 6.04% | 0.00 |
| 2025-07-01 | 23.60 | 22.94 | -0.80 | -3.37% | 22.63 | 23.74 | 252643 | 58202.00 | 10.25% | 15.00 |
| 2025-06-30 | 23.56 | 23.74 | 0.19 | 0.81% | 23.36 | 24.00 | 272377 | 64458.75 | 11.05% | 10.00 |
| 2025-06-27 | 24.52 | 23.55 | -1.44 | -5.76% | 23.52 | 25.03 | 432165 | 104504.87 | 17.54% | 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
