新广益(301687)股票行情
新广益(301687)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 |
|---|
| 2026-02-04 | 57.50 | 60.66 | 2.99 | 5.18% | 57.19 | 61.22 | 49099 | 29266.37 | 16.62% | 0.00 |
| 2026-02-03 | 57.30 | 57.67 | 0.55 | 0.96% | 56.86 | 57.67 | 18609 | 10673.87 | 6.30% | 2.00 |
| 2026-02-02 | 58.28 | 57.12 | -1.16 | -1.99% | 57.10 | 58.49 | 19849 | 11456.30 | 6.72% | 0.00 |
| 2026-01-30 | 57.78 | 58.28 | 0.09 | 0.15% | 57.70 | 59.09 | 23733 | 13848.48 | 8.04% | 5.00 |
| 2026-01-29 | 60.30 | 58.19 | -2.49 | -4.10% | 57.70 | 60.70 | 38788 | 22761.13 | 13.13% | 1.00 |
| 2026-01-28 | 62.10 | 60.68 | -1.74 | -2.79% | 60.44 | 62.15 | 40129 | 24590.56 | 13.59% | 2.00 |
| 2026-01-27 | 63.10 | 62.42 | -1.52 | -2.38% | 61.58 | 63.44 | 37089 | 23083.78 | 12.56% | 0.00 |
| 2026-01-26 | 63.61 | 63.94 | 0.53 | 0.84% | 62.57 | 64.77 | 53100 | 33811.91 | 17.98% | 2.00 |
| 2026-01-23 | 62.70 | 63.41 | 0.84 | 1.34% | 62.50 | 63.85 | 45893 | 29024.45 | 15.54% | 1.00 |
| 2026-01-22 | 63.58 | 62.57 | -0.87 | -1.37% | 62.41 | 63.59 | 37795 | 23679.46 | 12.80% | 2.00 |
| 2026-01-21 | 61.76 | 63.44 | 1.56 | 2.52% | 61.60 | 63.47 | 52057 | 32793.03 | 17.63% | 2.00 |
| 2026-01-20 | 63.12 | 61.88 | -1.50 | -2.37% | 61.70 | 63.39 | 39891 | 24827.97 | 13.51% | 1.00 |
| 2026-01-19 | 61.91 | 63.38 | 1.35 | 2.18% | 61.67 | 63.54 | 45437 | 28570.06 | 15.38% | 2.00 |
| 2026-01-16 | 63.01 | 62.03 | -1.04 | -1.65% | 62.01 | 63.43 | 42969 | 26783.49 | 14.55% | 1.00 |
| 2026-01-15 | 61.65 | 63.07 | 0.82 | 1.32% | 61.63 | 63.49 | 52021 | 32709.79 | 17.61% | 3.00 |
| 2026-01-14 | 61.50 | 62.25 | 0.44 | 0.71% | 61.30 | 62.99 | 59295 | 36860.51 | 20.08% | 4.00 |
| 2026-01-13 | 63.80 | 61.81 | -2.90 | -4.48% | 61.80 | 64.00 | 81650 | 51206.38 | 27.64% | 9.00 |
| 2026-01-12 | 63.99 | 64.71 | -0.59 | -0.90% | 62.60 | 66.44 | 99100 | 63471.66 | 33.55% | 61.00 |
| 2026-01-09 | 67.90 | 65.30 | -2.76 | -4.06% | 64.65 | 67.90 | 112532 | 73799.59 | 38.10% | 28.00 |
| 2026-01-08 | 70.15 | 68.06 | -6.52 | -8.74% | 67.95 | 73.00 | 151330 | 105222.27 | 51.24% | 86.00 |
| 2026-01-07 | 80.00 | 74.58 | 0.08 | 0.11% | 73.00 | 88.30 | 193100 | 150905.45 | 65.38% | 89.00 |
| 2026-01-06 | 66.88 | 74.50 | 5.32 | 7.69% | 66.66 | 74.99 | 169027 | 121735.20 | 57.23% | 17.00 |
| 2026-01-05 | 65.88 | 69.18 | -2.14 | -3.00% | 65.60 | 75.77 | 172993 | 123359.96 | 58.57% | 34.00 |
| 2025-12-31 | 65.00 | 71.32 | 49.39 | 225.22% | 65.00 | 95.88 | 238277 | 174101.20 | - | 12.00 |
深证大盘股票行情在线 K线走势图
新广益(301687)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
