新赛股份(600540)股票行情
新赛股份(600540)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 |
|---|
| 2025-03-28 | 4.05 | 3.95 | -0.10 | -2.47% | 3.94 | 4.06 | 83578 | 3321.47 | 1.44% |
| 2025-03-27 | 4.09 | 4.05 | -0.04 | -0.98% | 3.99 | 4.09 | 69057 | 2793.28 | 1.19% |
| 2025-03-26 | 3.98 | 4.09 | 0.07 | 1.74% | 3.98 | 4.11 | 76549 | 3123.17 | 1.32% |
| 2025-03-25 | 3.98 | 4.02 | 0.03 | 0.75% | 3.94 | 4.02 | 67424 | 2681.77 | 1.16% |
| 2025-03-24 | 4.13 | 3.99 | -0.14 | -3.39% | 3.93 | 4.14 | 107183 | 4306.62 | 1.84% |
| 2025-03-21 | 4.18 | 4.13 | -0.06 | -1.43% | 4.10 | 4.19 | 78910 | 3272.15 | 1.36% |
| 2025-03-20 | 4.18 | 4.19 | 0.00 | 0.00% | 4.15 | 4.20 | 61382 | 2563.66 | 1.06% |
| 2025-03-19 | 4.22 | 4.19 | -0.03 | -0.71% | 4.16 | 4.24 | 78985 | 3304.97 | 1.36% |
| 2025-03-18 | 4.28 | 4.22 | -0.07 | -1.63% | 4.18 | 4.31 | 130483 | 5506.41 | 2.24% |
| 2025-03-17 | 4.16 | 4.29 | 0.16 | 3.87% | 4.13 | 4.29 | 207882 | 8818.48 | 3.58% |
| 2025-03-14 | 4.15 | 4.13 | 0.03 | 0.73% | 4.08 | 4.15 | 162617 | 6689.00 | 2.80% |
| 2025-03-13 | 4.00 | 4.10 | 0.09 | 2.24% | 3.99 | 4.10 | 198102 | 8053.59 | 3.41% |
| 2025-03-12 | 4.04 | 4.01 | -0.02 | -0.50% | 3.98 | 4.04 | 75424 | 3020.40 | 1.30% |
| 2025-03-11 | 3.97 | 4.03 | 0.04 | 1.00% | 3.94 | 4.04 | 100471 | 4017.78 | 1.73% |
| 2025-03-10 | 3.97 | 3.99 | 0.06 | 1.53% | 3.95 | 4.03 | 83823 | 3346.19 | 1.44% |
| 2025-03-07 | 3.95 | 3.93 | -0.04 | -1.01% | 3.92 | 3.98 | 50031 | 1971.88 | 0.86% |
| 2025-03-06 | 3.97 | 3.97 | 0.01 | 0.25% | 3.91 | 3.98 | 69662 | 2748.77 | 1.20% |
| 2025-03-05 | 4.03 | 3.96 | -0.03 | -0.75% | 3.93 | 4.10 | 130215 | 5211.41 | 2.24% |
| 2025-03-04 | 3.88 | 3.99 | 0.09 | 2.31% | 3.86 | 4.10 | 134491 | 5324.64 | 2.31% |
| 2025-03-03 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.97 | 96573 | 3786.99 | 1.66% |
| 2025-02-28 | 4.00 | 3.91 | -0.09 | -2.25% | 3.91 | 4.00 | 70100 | 2772.72 | 1.21% |
| 2025-02-27 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.02 | 84770 | 3379.56 | 1.46% |
| 2025-02-26 | 3.96 | 3.97 | 0.02 | 0.51% | 3.95 | 4.00 | 59674 | 2369.09 | 1.03% |
| 2025-02-25 | 4.01 | 3.95 | -0.11 | -2.71% | 3.95 | 4.03 | 99490 | 3964.15 | 1.71% |
| 2025-02-24 | 4.01 | 4.06 | 0.13 | 3.31% | 4.00 | 4.11 | 192237 | 7788.26 | 3.31% |
| 2025-02-21 | 3.98 | 3.93 | -0.07 | -1.75% | 3.92 | 4.01 | 76568 | 3017.27 | 1.32% |
| 2025-02-20 | 3.96 | 4.00 | 0.03 | 0.76% | 3.95 | 4.01 | 53919 | 2149.57 | 0.93% |
| 2025-02-19 | 3.96 | 3.97 | 0.01 | 0.25% | 3.94 | 4.02 | 67920 | 2700.49 | 1.17% |
| 2025-02-18 | 4.08 | 3.96 | -0.13 | -3.18% | 3.92 | 4.09 | 79047 | 3166.74 | 1.36% |
| 2025-02-17 | 3.98 | 4.09 | 0.09 | 2.25% | 3.98 | 4.09 | 88464 | 3584.82 | 1.52% |
| 2025-02-14 | 4.05 | 4.00 | -0.05 | -1.23% | 3.98 | 4.06 | 78673 | 3162.32 | 1.35% |
| 2025-02-13 | 4.04 | 4.05 | 0.00 | 0.00% | 4.03 | 4.09 | 63751 | 2590.63 | 1.10% |
| 2025-02-12 | 4.05 | 4.05 | 0.00 | 0.00% | 4.01 | 4.08 | 67284 | 2714.12 | 1.16% |
| 2025-02-11 | 4.10 | 4.05 | -0.04 | -0.98% | 4.01 | 4.11 | 65804 | 2661.24 | 1.13% |
| 2025-02-10 | 4.05 | 4.09 | 0.04 | 0.99% | 4.03 | 4.10 | 77121 | 3144.58 | 1.33% |
| 2025-02-07 | 4.00 | 4.05 | 0.04 | 1.00% | 3.99 | 4.06 | 84396 | 3405.81 | 1.45% |
| 2025-02-06 | 4.03 | 4.01 | 0.02 | 0.50% | 3.93 | 4.03 | 66726 | 2655.07 | 1.15% |
| 2025-02-05 | 3.90 | 3.99 | 0.10 | 2.57% | 3.90 | 4.02 | 99061 | 3946.48 | 1.70% |
| 2025-01-27 | 3.88 | 3.89 | 0.01 | 0.26% | 3.86 | 3.97 | 68891 | 2704.80 | 1.18% |
| 2025-01-24 | 3.87 | 3.88 | 0.00 | 0.00% | 3.82 | 3.88 | 90969 | 3500.16 | 1.56% |
| 2025-01-23 | 3.90 | 3.88 | 0.01 | 0.26% | 3.87 | 3.97 | 72542 | 2842.70 | 1.25% |
| 2025-01-22 | 3.87 | 3.87 | -0.01 | -0.26% | 3.82 | 3.96 | 68016 | 2648.25 | 1.17% |
| 2025-01-21 | 3.94 | 3.88 | -0.04 | -1.02% | 3.86 | 3.96 | 60643 | 2356.08 | 1.04% |
| 2025-01-20 | 3.89 | 3.92 | -0.05 | -1.26% | 3.79 | 3.98 | 115400 | 4498.49 | 1.98% |
| 2025-01-17 | 3.97 | 3.97 | 0.00 | 0.00% | 3.92 | 3.98 | 67743 | 2680.40 | 1.17% |
| 2025-01-16 | 3.91 | 3.97 | 0.04 | 1.02% | 3.91 | 4.04 | 86272 | 3424.66 | 1.48% |
| 2025-01-15 | 3.91 | 3.93 | 0.01 | 0.26% | 3.86 | 3.95 | 81153 | 3175.08 | 1.40% |
| 2025-01-14 | 3.83 | 3.92 | 0.14 | 3.70% | 3.78 | 3.92 | 90553 | 3502.85 | 1.56% |
| 2025-01-13 | 3.82 | 3.78 | -0.06 | -1.56% | 3.69 | 3.84 | 86257 | 3251.71 | 1.48% |
| 2025-01-10 | 3.75 | 3.84 | 0.07 | 1.86% | 3.72 | 4.09 | 188839 | 7388.53 | 3.25% |
| 2025-01-09 | 3.73 | 3.77 | 0.04 | 1.07% | 3.72 | 3.80 | 61596 | 2315.41 | 1.06% |
| 2025-01-08 | 3.73 | 3.73 | -0.03 | -0.80% | 3.63 | 3.79 | 70798 | 2624.00 | 1.22% |
| 2025-01-07 | 3.66 | 3.76 | 0.10 | 2.73% | 3.65 | 3.76 | 62639 | 2314.91 | 1.08% |
| 2025-01-06 | 3.69 | 3.66 | -0.04 | -1.08% | 3.55 | 3.71 | 73586 | 2680.21 | 1.27% |
| 2025-01-03 | 3.92 | 3.70 | -0.21 | -5.37% | 3.69 | 3.94 | 126079 | 4755.68 | 2.17% |
| 2025-01-02 | 3.93 | 3.91 | -0.03 | -0.76% | 3.89 | 4.02 | 91188 | 3602.75 | 1.57% |
| 2024-12-31 | 3.96 | 3.94 | -0.02 | -0.51% | 3.90 | 4.03 | 80883 | 3202.41 | 1.39% |
| 2024-12-30 | 4.08 | 3.96 | -0.16 | -3.88% | 3.93 | 4.09 | 124231 | 4930.02 | 2.14% |
| 2024-12-27 | 3.93 | 4.12 | 0.17 | 4.30% | 3.92 | 4.16 | 127173 | 5185.91 | 2.19% |
| 2024-12-26 | 3.92 | 3.95 | 0.02 | 0.51% | 3.90 | 3.98 | 73439 | 2901.33 | 1.26% |
| 2024-12-25 | 4.11 | 3.93 | -0.17 | -4.15% | 3.87 | 4.12 | 141946 | 5586.99 | 2.44% |
| 2024-12-24 | 4.10 | 4.10 | 0.00 | 0.00% | 4.02 | 4.13 | 105582 | 4297.75 | 1.82% |
| 2024-12-23 | 4.38 | 4.10 | -0.32 | -7.24% | 4.08 | 4.40 | 178660 | 7495.97 | 3.07% |
| 2024-12-20 | 4.41 | 4.42 | 0.00 | 0.00% | 4.38 | 4.46 | 102832 | 4547.89 | 1.77% |
| 2024-12-19 | 4.37 | 4.42 | 0.04 | 0.91% | 4.31 | 4.47 | 131427 | 5783.56 | 2.26% |
| 2024-12-18 | 4.45 | 4.38 | -0.09 | -2.01% | 4.35 | 4.49 | 164374 | 7251.58 | 2.83% |
| 2024-12-17 | 4.75 | 4.47 | -0.28 | -5.89% | 4.43 | 4.75 | 220988 | 10028.60 | 3.80% |
| 2024-12-16 | 4.66 | 4.75 | 0.06 | 1.28% | 4.66 | 4.78 | 169780 | 8022.54 | 2.92% |
| 2024-12-13 | 4.88 | 4.69 | -0.18 | -3.70% | 4.67 | 4.90 | 243064 | 11592.96 | 4.18% |
| 2024-12-12 | 4.76 | 4.87 | 0.14 | 2.96% | 4.70 | 4.87 | 308929 | 14793.77 | 5.31% |
| 2024-12-11 | 4.63 | 4.73 | 0.03 | 0.64% | 4.61 | 4.77 | 272565 | 12854.54 | 4.69% |
| 2024-12-10 | 4.75 | 4.70 | 0.08 | 1.73% | 4.61 | 4.87 | 442324 | 20877.98 | 7.61% |
| 2024-12-09 | 4.65 | 4.62 | -0.02 | -0.43% | 4.57 | 4.74 | 254953 | 11850.90 | 4.39% |
| 2024-12-06 | 4.54 | 4.64 | 0.05 | 1.09% | 4.53 | 4.80 | 397392 | 18555.08 | 6.84% |
| 2024-12-05 | 4.61 | 4.59 | -0.01 | -0.22% | 4.46 | 4.69 | 404769 | 18460.08 | 6.96% |
| 2024-12-04 | 4.77 | 4.60 | -0.22 | -4.56% | 4.57 | 4.96 | 574470 | 27116.87 | 9.88% |
| 2024-12-03 | 5.50 | 4.82 | -0.34 | -6.59% | 4.79 | 5.67 | 1038777 | 53619.08 | 17.87% |
| 2024-12-02 | 5.00 | 5.16 | 0.47 | 10.02% | 4.90 | 5.16 | 636160 | 32519.75 | 10.94% |
| 2024-11-29 | 4.26 | 4.69 | 0.43 | 10.09% | 4.21 | 4.69 | 526126 | 24037.48 | 9.05% |
| 2024-11-28 | 4.13 | 4.26 | 0.12 | 2.90% | 4.13 | 4.30 | 161550 | 6852.54 | 2.78% |
上证大盘股票行情在线 K线走势图
