新相微(688593)股票行情
新相微(688593)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 |
|---|
| 2025-12-15 | 19.71 | 19.16 | -0.61 | -3.09% | 19.09 | 19.79 | 55331 | 10712.49 | 1.71% | 0.00 |
| 2025-12-12 | 19.29 | 19.77 | 0.49 | 2.54% | 19.01 | 19.97 | 61926 | 12104.36 | 1.92% | 0.00 |
| 2025-12-11 | 19.69 | 19.28 | -0.41 | -2.08% | 19.25 | 19.90 | 44064 | 8581.56 | 1.37% | 0.00 |
| 2025-12-10 | 19.77 | 19.69 | -0.08 | -0.40% | 19.42 | 19.80 | 40366 | 7903.79 | 1.25% | 0.00 |
| 2025-12-09 | 19.70 | 19.77 | -0.11 | -0.55% | 19.66 | 19.97 | 49745 | 9856.77 | 1.54% | 0.00 |
| 2025-12-08 | 19.67 | 19.88 | 0.21 | 1.07% | 19.41 | 20.06 | 74961 | 14845.05 | 2.32% | 40.61 |
| 2025-12-05 | 19.30 | 19.67 | 0.32 | 1.65% | 18.82 | 19.75 | 71916 | 13920.25 | 2.23% | 0.00 |
| 2025-12-04 | 19.77 | 19.35 | -0.28 | -1.43% | 19.09 | 19.77 | 60443 | 11660.05 | 1.87% | 0.00 |
| 2025-12-03 | 20.02 | 19.63 | -0.44 | -2.19% | 19.46 | 20.05 | 72819 | 14362.73 | 2.26% | 0.00 |
| 2025-12-02 | 20.12 | 20.07 | -0.19 | -0.94% | 19.82 | 20.19 | 67759 | 13536.88 | 2.10% | 0.00 |
| 2025-12-01 | 21.40 | 20.26 | -0.89 | -4.21% | 19.84 | 21.40 | 156054 | 31717.02 | 4.84% | 0.00 |
| 2025-11-28 | 20.13 | 21.15 | 1.09 | 5.43% | 20.00 | 21.59 | 151859 | 31928.78 | 4.71% | 0.00 |
| 2025-11-27 | 20.05 | 20.06 | 0.01 | 0.05% | 20.03 | 20.75 | 70846 | 14448.80 | 2.20% | 0.00 |
| 2025-11-26 | 20.18 | 20.05 | -0.48 | -2.34% | 19.95 | 20.54 | 74091 | 14973.57 | 2.30% | 0.00 |
| 2025-11-25 | 20.39 | 20.53 | 0.40 | 1.99% | 20.23 | 21.42 | 120025 | 24888.71 | 3.72% | 0.00 |
| 2025-11-24 | 19.70 | 20.13 | 0.57 | 2.91% | 19.45 | 20.35 | 80501 | 16093.19 | 2.49% | 0.00 |
| 2025-11-21 | 20.64 | 19.56 | -1.50 | -7.12% | 19.30 | 20.80 | 128374 | 25463.21 | 3.98% | 0.00 |
| 2025-11-20 | 21.98 | 21.06 | -0.33 | -1.54% | 20.94 | 21.98 | 92176 | 19739.93 | 2.86% | 0.00 |
| 2025-11-19 | 22.30 | 21.39 | -0.84 | -3.78% | 20.87 | 22.30 | 197329 | 42360.06 | 6.12% | 0.00 |
| 2025-11-18 | 23.16 | 22.23 | -1.05 | -4.51% | 22.15 | 23.49 | 135159 | 30536.21 | 4.19% | 0.00 |
| 2025-11-17 | 23.30 | 23.28 | 0.18 | 0.78% | 22.82 | 23.95 | 159590 | 37287.11 | 4.95% | 0.00 |
| 2025-11-14 | 23.80 | 23.10 | -0.99 | -4.11% | 22.70 | 23.98 | 196704 | 46024.26 | 6.10% | 10.00 |
| 2025-11-13 | 24.30 | 24.09 | -0.68 | -2.75% | 23.52 | 26.16 | 323335 | 80092.77 | 10.02% | 0.00 |
| 2025-11-12 | 24.01 | 24.77 | 0.40 | 1.64% | 23.20 | 25.88 | 311354 | 77216.66 | 9.65% | 0.00 |
| 2025-11-11 | 23.57 | 24.37 | 0.58 | 2.44% | 23.00 | 25.14 | 250851 | 60377.34 | 7.77% | 0.00 |
| 2025-11-10 | 23.95 | 23.79 | 0.16 | 0.68% | 23.60 | 25.18 | 267892 | 64743.29 | 8.30% | 0.00 |
| 2025-11-07 | 23.57 | 23.63 | 0.48 | 2.07% | 23.15 | 25.10 | 330741 | 79329.37 | 10.25% | 0.00 |
| 2025-11-06 | 20.99 | 23.15 | 2.16 | 10.29% | 20.99 | 23.98 | 337341 | 76727.77 | 10.45% | 0.00 |
| 2025-11-05 | 21.40 | 20.99 | -0.67 | -3.09% | 20.38 | 21.40 | 89592 | 18699.65 | 2.78% | 0.00 |
| 2025-11-04 | 22.51 | 21.66 | -0.44 | -1.99% | 21.45 | 22.90 | 139146 | 30697.99 | 4.31% | 0.00 |
| 2025-11-03 | 21.30 | 22.10 | 0.84 | 3.95% | 21.30 | 22.66 | 216601 | 47665.82 | 6.71% | 0.00 |
| 2025-10-31 | 20.15 | 21.26 | 0.89 | 4.37% | 20.15 | 21.50 | 156508 | 32757.73 | 4.85% | 0.00 |
| 2025-10-30 | 21.04 | 20.37 | -0.67 | -3.18% | 20.33 | 21.76 | 114381 | 23879.39 | 3.54% | 0.00 |
| 2025-10-29 | 21.07 | 21.04 | -0.14 | -0.66% | 20.60 | 21.31 | 103827 | 21786.88 | 3.22% | 0.00 |
| 2025-10-28 | 21.36 | 21.18 | -0.43 | -1.99% | 20.69 | 21.59 | 147378 | 31106.39 | 4.57% | 0.00 |
| 2025-10-27 | 22.00 | 21.61 | -0.60 | -2.70% | 20.49 | 22.26 | 233005 | 49553.60 | 7.22% | 0.00 |
| 2025-10-24 | 19.80 | 22.21 | 2.65 | 13.55% | 19.60 | 22.66 | 255725 | 54478.89 | 7.92% | 0.00 |
| 2025-10-23 | 19.49 | 19.56 | 0.03 | 0.15% | 19.33 | 20.64 | 154927 | 30786.66 | 4.80% | 0.00 |
| 2025-10-22 | 18.89 | 19.53 | 0.64 | 3.39% | 18.60 | 19.61 | 99417 | 19084.91 | 3.08% | 0.00 |
| 2025-10-21 | 18.98 | 18.89 | 0.06 | 0.32% | 18.43 | 19.10 | 70959 | 13345.83 | 2.20% | 0.00 |
| 2025-10-20 | 18.67 | 18.83 | 0.52 | 2.84% | 18.60 | 19.60 | 84649 | 16115.27 | 2.62% | 0.00 |
| 2025-10-17 | 19.70 | 18.31 | -1.25 | -6.39% | 18.28 | 19.78 | 82314 | 15546.04 | 2.55% | 0.00 |
| 2025-10-16 | 20.27 | 19.56 | -0.71 | -3.50% | 19.45 | 20.38 | 64458 | 12787.88 | 2.00% | 21.88 |
| 2025-10-15 | 20.25 | 20.27 | 0.21 | 1.05% | 19.66 | 20.34 | 68996 | 13782.51 | 2.14% | 0.00 |
| 2025-10-14 | 20.77 | 20.06 | -0.94 | -4.48% | 19.99 | 21.14 | 87223 | 17893.37 | 2.70% | 0.00 |
| 2025-10-13 | 20.00 | 21.00 | 0.17 | 0.82% | 19.26 | 21.05 | 120327 | 24785.45 | 3.73% | 0.00 |
| 2025-10-10 | 21.85 | 20.83 | -1.07 | -4.89% | 20.76 | 21.99 | 112155 | 23657.10 | 3.48% | 0.00 |
| 2025-10-09 | 22.44 | 21.90 | -0.26 | -1.17% | 21.73 | 22.66 | 153880 | 34122.31 | 4.77% | 0.00 |
| 2025-09-30 | 22.02 | 22.16 | 0.05 | 0.23% | 21.66 | 22.28 | 147763 | 32472.98 | 4.58% | 0.00 |
| 2025-09-29 | 22.00 | 22.11 | -0.08 | -0.36% | 21.67 | 22.44 | 108083 | 23873.05 | 3.35% | 0.00 |
| 2025-09-26 | 22.02 | 22.19 | -0.37 | -1.64% | 22.02 | 23.03 | 122805 | 27653.72 | 3.81% | 0.00 |
| 2025-09-25 | 23.25 | 22.56 | -0.65 | -2.80% | 22.23 | 23.85 | 163487 | 37187.98 | 5.07% | 0.00 |
| 2025-09-24 | 22.66 | 23.21 | 0.06 | 0.26% | 22.52 | 23.92 | 216371 | 50320.43 | 6.71% | 2.55 |
| 2025-09-23 | 23.18 | 23.15 | -0.02 | -0.09% | 21.80 | 23.44 | 206722 | 46570.91 | 6.41% | 0.00 |
| 2025-09-22 | 25.17 | 23.17 | -2.25 | -8.85% | 22.80 | 25.17 | 323276 | 76185.19 | 10.02% | 0.00 |
| 2025-09-19 | 25.53 | 25.42 | 0.15 | 0.59% | 25.00 | 26.80 | 242309 | 62222.26 | 7.51% | 0.00 |
| 2025-09-18 | 23.95 | 25.27 | 1.40 | 5.87% | 23.68 | 27.00 | 357454 | 92954.71 | 11.08% | 0.00 |
| 2025-09-17 | 24.27 | 23.87 | -0.48 | -1.97% | 23.62 | 25.15 | 224445 | 54423.26 | 6.96% | 0.00 |
| 2025-09-16 | 22.88 | 24.35 | 1.85 | 8.22% | 22.88 | 24.47 | 319903 | 75860.38 | 9.91% | 0.00 |
| 2025-09-15 | 23.80 | 22.50 | -0.02 | -0.09% | 21.33 | 23.80 | 333883 | 75181.94 | 10.35% | 5.00 |
| 2025-09-12 | 20.00 | 22.52 | 2.54 | 12.71% | 19.61 | 23.00 | 486850 | 103575.05 | 15.09% | 0.00 |
| 2025-09-11 | 16.64 | 19.98 | 3.33 | 20.00% | 16.42 | 19.98 | 318157 | 60236.85 | 9.86% | 0.00 |
| 2025-09-10 | 16.09 | 16.65 | 0.58 | 3.61% | 16.01 | 16.86 | 107815 | 17718.10 | 3.34% | 0.00 |
| 2025-09-09 | 16.42 | 16.07 | -0.47 | -2.84% | 16.00 | 16.50 | 67475 | 10932.77 | 2.09% | 0.00 |
| 2025-09-08 | 16.64 | 16.54 | -0.16 | -0.96% | 16.33 | 16.71 | 68353 | 11281.29 | 2.12% | 0.00 |
| 2025-09-05 | 16.67 | 16.70 | 0.20 | 1.21% | 16.38 | 16.81 | 68917 | 11447.82 | 2.14% | 0.00 |
| 2025-09-04 | 17.30 | 16.50 | -0.75 | -4.35% | 16.24 | 17.47 | 84036 | 14163.19 | 2.60% | 2.00 |
| 2025-09-03 | 17.79 | 17.25 | -0.43 | -2.43% | 17.12 | 17.94 | 75051 | 13132.99 | 2.33% | 2.00 |
| 2025-09-02 | 18.58 | 17.68 | -0.88 | -4.74% | 17.45 | 18.58 | 90852 | 16220.70 | 2.82% | 0.00 |
| 2025-09-01 | 18.45 | 18.56 | 0.15 | 0.81% | 18.32 | 18.95 | 105782 | 19686.41 | 3.28% | 10.00 |
| 2025-08-29 | 18.89 | 18.41 | -0.48 | -2.54% | 18.15 | 18.90 | 102959 | 18895.51 | 3.19% | 0.00 |
| 2025-08-28 | 18.33 | 18.89 | 0.56 | 3.06% | 18.21 | 18.96 | 112929 | 21073.38 | 3.50% | 9.00 |
| 2025-08-27 | 18.63 | 18.33 | -0.40 | -2.14% | 18.33 | 19.53 | 139408 | 26490.03 | 4.32% | 5.00 |
| 2025-08-26 | 18.58 | 18.73 | 0.00 | 0.00% | 18.41 | 18.84 | 73475 | 13714.36 | 2.28% | 0.00 |
| 2025-08-25 | 18.90 | 18.73 | -0.15 | -0.79% | 18.54 | 19.41 | 128689 | 24285.35 | 3.99% | 5.00 |
| 2025-08-22 | 18.39 | 18.88 | 0.40 | 2.16% | 18.34 | 18.94 | 103568 | 19434.24 | 3.21% | 0.00 |
| 2025-08-21 | 18.79 | 18.48 | -0.30 | -1.60% | 18.33 | 19.31 | 91849 | 17220.07 | 2.85% | 0.00 |
| 2025-08-20 | 18.56 | 18.78 | 0.13 | 0.70% | 18.28 | 18.85 | 77793 | 14426.06 | 2.41% | 0.00 |
| 2025-08-19 | 18.50 | 18.65 | 0.17 | 0.92% | 18.30 | 18.94 | 113852 | 21170.19 | 3.53% | 20.00 |
| 2025-08-18 | 17.60 | 18.48 | 0.91 | 5.18% | 17.60 | 18.65 | 140896 | 25699.11 | 4.37% | 0.00 |
上证大盘股票行情在线 K线走势图
新相微(688593)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
