新莱福(301323)股票行情 新莱福股票行情 301323股票行情_爱股网
新莱福(301323)股票行情
新莱福(301323)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 |
|---|
| 2025-10-28 | 66.53 | 64.22 | -1.75 | -2.65% | 63.88 | 66.53 | 48556 | 31481.23 | 7.25% | 0.00 |
| 2025-10-27 | 65.11 | 65.97 | 0.94 | 1.45% | 65.11 | 68.10 | 61453 | 40739.77 | 9.17% | 0.00 |
| 2025-10-24 | 64.90 | 65.03 | 0.81 | 1.26% | 64.03 | 65.35 | 65362 | 42331.49 | 9.75% | 0.00 |
| 2025-10-23 | 67.64 | 64.22 | -4.80 | -6.95% | 62.88 | 67.82 | 86104 | 55534.00 | 12.85% | 11.00 |
| 2025-10-22 | 74.10 | 69.12 | -7.44 | -9.72% | 68.14 | 75.00 | 105917 | 75240.76 | 15.81% | 12.00 |
| 2025-10-21 | 74.30 | 76.56 | 2.56 | 3.46% | 69.05 | 76.56 | 113685 | 82770.41 | 16.97% | 0.00 |
| 2025-10-20 | 77.00 | 74.00 | -5.19 | -6.55% | 70.80 | 77.40 | 122470 | 90566.71 | 18.28% | 3.00 |
| 2025-10-17 | 73.42 | 79.19 | 2.95 | 3.87% | 72.66 | 83.12 | 147185 | 115622.81 | 21.97% | 61.00 |
| 2025-10-16 | 70.59 | 76.24 | 4.24 | 5.89% | 70.10 | 79.65 | 155936 | 117120.83 | 23.27% | 5.00 |
| 2025-10-15 | 83.23 | 72.00 | -4.10 | -5.39% | 71.01 | 85.00 | 180255 | 142481.08 | 26.90% | 74.00 |
| 2025-10-14 | 76.00 | 76.10 | 12.68 | 19.99% | 71.91 | 76.10 | 124906 | 94704.39 | 18.64% | 30.00 |
| 2025-10-13 | 63.42 | 63.42 | 10.57 | 20.00% | 62.11 | 63.42 | 56107 | 35575.95 | 8.37% | 0.00 |
| 2025-10-10 | 53.88 | 52.85 | -0.69 | -1.29% | 52.58 | 54.49 | 21311 | 11380.06 | 3.18% | 0.00 |
| 2025-10-09 | 51.91 | 53.54 | 2.14 | 4.16% | 51.91 | 53.86 | 28875 | 15354.70 | 4.31% | 0.00 |
| 2025-09-30 | 50.75 | 51.40 | 0.44 | 0.86% | 50.75 | 52.00 | 15374 | 7916.91 | 2.29% | 0.00 |
| 2025-09-29 | 49.83 | 50.96 | 1.13 | 2.27% | 49.54 | 51.38 | 13490 | 6831.08 | 2.01% | 0.00 |
| 2025-09-26 | 50.89 | 49.83 | -1.07 | -2.10% | 49.76 | 52.20 | 14949 | 7590.82 | 2.23% | 0.00 |
| 2025-09-25 | 51.50 | 50.90 | -0.71 | -1.38% | 50.86 | 52.30 | 14100 | 7258.67 | 2.10% | 0.00 |
| 2025-09-24 | 50.30 | 51.61 | 0.72 | 1.41% | 50.01 | 51.68 | 16176 | 8292.37 | 2.41% | 0.00 |
| 2025-09-23 | 52.27 | 50.89 | -1.21 | -2.32% | 49.56 | 52.70 | 19960 | 10086.14 | 2.98% | 0.00 |
| 2025-09-22 | 51.55 | 52.10 | 0.37 | 0.72% | 51.31 | 52.31 | 13572 | 7043.64 | 2.03% | 0.00 |
| 2025-09-19 | 52.58 | 51.73 | -1.00 | -1.90% | 51.46 | 53.20 | 18065 | 9432.71 | 2.70% | 0.00 |
| 2025-09-18 | 53.00 | 52.73 | -0.66 | -1.24% | 52.02 | 55.08 | 39224 | 21028.31 | 5.85% | 0.00 |
| 2025-09-17 | 52.28 | 53.39 | 1.09 | 2.08% | 51.53 | 54.48 | 38535 | 20329.27 | 5.75% | 0.00 |
| 2025-09-16 | 50.50 | 52.30 | 1.88 | 3.73% | 50.02 | 52.48 | 26778 | 13768.05 | 4.00% | 0.00 |
| 2025-09-15 | 51.21 | 50.42 | -0.77 | -1.50% | 50.40 | 51.64 | 13782 | 6987.02 | 2.06% | 0.00 |
| 2025-09-12 | 51.55 | 51.19 | -0.36 | -0.70% | 50.70 | 52.01 | 17227 | 8840.27 | 2.57% | 0.00 |
| 2025-09-11 | 50.12 | 51.55 | 1.43 | 2.85% | 49.51 | 51.80 | 19570 | 9977.63 | 2.92% | 0.00 |
| 2025-09-10 | 49.99 | 50.12 | 0.04 | 0.08% | 49.63 | 50.55 | 12135 | 6076.92 | 1.81% | 0.00 |
| 2025-09-09 | 51.60 | 50.08 | -1.33 | -2.59% | 49.70 | 51.60 | 18904 | 9541.61 | 2.82% | 0.00 |
| 2025-09-08 | 49.50 | 51.41 | 1.73 | 3.48% | 49.11 | 52.45 | 29204 | 14899.20 | 4.36% | 0.00 |
| 2025-09-05 | 48.53 | 49.68 | 1.15 | 2.37% | 48.53 | 49.97 | 17294 | 8548.33 | 2.58% | 0.00 |
| 2025-09-04 | 49.83 | 48.53 | -1.30 | -2.61% | 47.67 | 50.90 | 21742 | 10778.46 | 3.24% | 0.00 |
| 2025-09-03 | 52.26 | 49.83 | -2.10 | -4.04% | 49.74 | 52.50 | 20875 | 10608.32 | 3.12% | 0.00 |
| 2025-09-02 | 53.33 | 51.93 | -1.40 | -2.63% | 50.56 | 53.44 | 33807 | 17451.62 | 5.05% | 0.00 |
| 2025-09-01 | 54.00 | 53.33 | -0.72 | -1.33% | 53.11 | 54.46 | 20542 | 11004.69 | 3.07% | 0.00 |
| 2025-08-29 | 54.05 | 54.05 | -0.31 | -0.57% | 53.53 | 54.76 | 30049 | 16280.59 | 4.48% | 0.00 |
| 2025-08-28 | 54.00 | 54.36 | 0.36 | 0.67% | 52.70 | 55.44 | 34618 | 18700.31 | 5.17% | 0.00 |
| 2025-08-27 | 55.31 | 54.00 | -1.27 | -2.30% | 54.00 | 56.15 | 40046 | 22084.08 | 5.98% | 0.00 |
| 2025-08-26 | 58.00 | 55.27 | -3.83 | -6.48% | 55.00 | 58.28 | 51596 | 29002.40 | 7.70% | 0.00 |
| 2025-08-25 | 57.50 | 59.10 | 1.83 | 3.20% | 56.71 | 59.90 | 41533 | 24293.60 | 6.20% | 0.00 |
| 2025-08-22 | 57.65 | 57.27 | -0.58 | -1.00% | 57.27 | 58.92 | 31525 | 18251.29 | 4.70% | 0.00 |
| 2025-08-21 | 59.02 | 57.85 | -2.01 | -3.36% | 57.57 | 60.50 | 39910 | 23399.60 | 5.96% | 0.00 |
| 2025-08-20 | 59.22 | 59.86 | 0.18 | 0.30% | 58.36 | 62.50 | 46714 | 28081.15 | 6.97% | 10.00 |
| 2025-08-19 | 60.02 | 59.68 | -1.39 | -2.28% | 59.01 | 61.80 | 52763 | 31769.05 | 7.87% | 0.00 |
| 2025-08-18 | 62.00 | 61.07 | -0.16 | -0.26% | 60.00 | 62.60 | 84806 | 52202.85 | 12.66% | 0.00 |
| 2025-08-15 | 58.37 | 61.23 | 4.65 | 8.22% | 57.32 | 65.95 | 82307 | 51148.58 | 12.28% | 0.00 |
| 2025-08-14 | 57.65 | 56.58 | -1.05 | -1.82% | 55.70 | 58.45 | 63079 | 35929.05 | 9.41% | 0.00 |
| 2025-08-13 | 55.95 | 57.63 | 0.65 | 1.14% | 54.70 | 58.26 | 82130 | 46304.03 | 12.26% | 0.00 |
| 2025-08-12 | 54.53 | 56.98 | 4.45 | 8.47% | 53.80 | 59.95 | 101547 | 57811.97 | 15.15% | 0.00 |
| 2025-08-11 | 49.31 | 52.53 | 3.85 | 7.91% | 48.01 | 54.99 | 69855 | 36186.57 | 10.42% | 0.00 |
| 2025-08-08 | 48.30 | 48.68 | 0.19 | 0.39% | 47.90 | 50.10 | 48988 | 24114.81 | 7.31% | 0.00 |
| 2025-08-07 | 47.34 | 48.49 | 0.90 | 1.89% | 46.78 | 49.40 | 55382 | 26591.04 | 8.27% | 0.00 |
| 2025-08-06 | 45.28 | 47.59 | 2.06 | 4.52% | 45.28 | 47.99 | 46858 | 22054.12 | 6.99% | 0.00 |
| 2025-08-05 | 45.59 | 45.53 | 0.13 | 0.29% | 45.03 | 45.80 | 13160 | 5974.31 | 1.96% | 0.00 |
| 2025-08-04 | 44.00 | 45.40 | 1.09 | 2.46% | 43.97 | 45.90 | 15354 | 6909.69 | 2.29% | 0.00 |
| 2025-08-01 | 44.76 | 44.31 | -0.50 | -1.12% | 44.20 | 44.87 | 14371 | 6384.22 | 2.14% | 0.00 |
| 2025-07-31 | 45.24 | 44.81 | -0.78 | -1.71% | 44.67 | 46.50 | 19708 | 8995.71 | 2.94% | 0.00 |
| 2025-07-30 | 45.81 | 45.59 | -0.32 | -0.70% | 44.51 | 46.01 | 23233 | 10485.53 | 3.47% | 0.00 |
| 2025-07-29 | 45.91 | 45.91 | -0.12 | -0.26% | 45.42 | 46.76 | 20355 | 9368.47 | 3.04% | 0.00 |
| 2025-07-28 | 46.01 | 46.03 | -0.33 | -0.71% | 45.81 | 46.41 | 20647 | 9524.49 | 3.08% | 0.00 |
| 2025-07-25 | 47.05 | 46.36 | -0.90 | -1.90% | 45.69 | 47.11 | 30438 | 14064.98 | 4.54% | 0.00 |
| 2025-07-24 | 44.90 | 47.26 | 2.08 | 4.60% | 44.89 | 47.65 | 48315 | 22654.40 | 7.21% | 0.00 |
| 2025-07-23 | 45.99 | 45.18 | -0.87 | -1.89% | 45.02 | 45.99 | 19530 | 8860.69 | 2.91% | 0.00 |
| 2025-07-22 | 45.00 | 46.05 | 0.95 | 2.11% | 44.75 | 46.66 | 35440 | 16256.05 | 5.29% | 3.00 |
| 2025-07-21 | 44.62 | 45.10 | 0.30 | 0.67% | 44.41 | 45.16 | 23460 | 10528.68 | 3.50% | 41.00 |
| 2025-07-18 | 44.38 | 44.80 | 0.52 | 1.17% | 44.15 | 45.81 | 30316 | 13648.40 | 4.52% | 13.00 |
| 2025-07-17 | 44.21 | 44.28 | 0.04 | 0.09% | 43.56 | 44.68 | 19450 | 8599.24 | 2.90% | 0.00 |
| 2025-07-16 | 44.70 | 44.24 | -0.75 | -1.67% | 43.88 | 44.71 | 21186 | 9365.32 | 3.16% | 0.00 |
| 2025-07-15 | 44.10 | 44.99 | 0.63 | 1.42% | 44.00 | 46.23 | 33055 | 14870.54 | 4.93% | 6.00 |
| 2025-07-14 | 44.80 | 44.36 | -1.03 | -2.27% | 43.90 | 45.54 | 36458 | 16183.41 | 5.44% | 0.00 |
| 2025-07-11 | 43.16 | 45.39 | 2.42 | 5.63% | 43.16 | 46.77 | 57146 | 25550.69 | 8.53% | 0.00 |
| 2025-07-10 | 42.67 | 42.97 | 0.35 | 0.82% | 42.23 | 43.48 | 19029 | 8151.09 | 2.84% | 0.00 |
| 2025-07-09 | 43.60 | 42.62 | -0.98 | -2.25% | 42.45 | 43.68 | 16078 | 6906.14 | 2.40% | 0.00 |
| 2025-07-08 | 42.40 | 43.60 | 1.20 | 2.83% | 42.22 | 43.78 | 20212 | 8749.05 | 3.02% | 0.00 |
| 2025-07-07 | 42.29 | 42.40 | 0.11 | 0.26% | 41.76 | 42.66 | 11132 | 4699.47 | 1.66% | 7.00 |
| 2025-07-04 | 42.85 | 42.29 | -0.76 | -1.77% | 42.12 | 43.16 | 18897 | 8035.49 | 2.82% | 0.00 |
| 2025-07-03 | 42.98 | 43.05 | 0.07 | 0.16% | 42.81 | 43.33 | 12406 | 5337.75 | 1.85% | 0.00 |
| 2025-07-02 | 43.65 | 42.98 | -0.68 | -1.56% | 42.76 | 43.69 | 17772 | 7672.54 | 2.65% | 3.00 |
| 2025-07-01 | 44.80 | 43.66 | -0.70 | -1.58% | 43.30 | 44.90 | 26601 | 11679.94 | 3.97% | 0.00 |
深证大盘股票行情在线 K线走势图
新莱福(301323)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
