新风光(688663)股票行情
新风光(688663)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 | 42.19 | 41.60 | 0.03 | 0.07% | 41.59 | 43.30 | 32141 | 13660.82 | 2.27% | 0.00 |
| 2025-12-12 | 40.50 | 41.57 | 0.71 | 1.74% | 40.08 | 42.80 | 30679 | 12669.38 | 2.17% | 0.00 |
| 2025-12-11 | 41.00 | 40.86 | -0.17 | -0.41% | 40.38 | 42.29 | 21124 | 8637.73 | 1.49% | 0.00 |
| 2025-12-10 | 41.00 | 41.03 | 0.09 | 0.22% | 40.38 | 41.94 | 35938 | 14735.52 | 2.54% | 0.00 |
| 2025-12-09 | 43.66 | 40.94 | -2.47 | -5.69% | 40.70 | 44.49 | 54527 | 23046.81 | 3.86% | 0.00 |
| 2025-12-08 | 43.33 | 43.41 | 0.40 | 0.93% | 42.40 | 43.79 | 29488 | 12711.36 | 2.09% | 0.00 |
| 2025-12-05 | 41.51 | 43.01 | 1.38 | 3.31% | 41.51 | 45.45 | 53743 | 23593.80 | 3.80% | 0.00 |
| 2025-12-04 | 40.76 | 41.63 | 1.06 | 2.61% | 40.28 | 42.09 | 16571 | 6842.02 | 1.17% | 0.00 |
| 2025-12-03 | 41.12 | 40.57 | -0.54 | -1.31% | 40.39 | 41.19 | 14829 | 6035.09 | 1.05% | 0.00 |
| 2025-12-02 | 41.36 | 41.11 | -0.50 | -1.20% | 40.60 | 41.88 | 16569 | 6825.06 | 1.17% | 2797.00 |
| 2025-12-01 | 41.21 | 41.61 | 0.79 | 1.94% | 40.80 | 42.42 | 19740 | 8253.48 | 1.40% | 0.00 |
| 2025-11-28 | 40.81 | 40.82 | -0.07 | -0.17% | 40.59 | 41.25 | 6721 | 2747.70 | 0.48% | 0.00 |
| 2025-11-27 | 40.94 | 40.89 | 0.05 | 0.12% | 40.62 | 41.59 | 9189 | 3788.95 | 0.65% | 0.00 |
| 2025-11-26 | 41.40 | 40.84 | -0.50 | -1.21% | 40.70 | 41.47 | 11699 | 4789.64 | 0.83% | 0.00 |
| 2025-11-25 | 40.92 | 41.34 | 0.62 | 1.52% | 40.63 | 41.67 | 24538 | 10090.32 | 1.74% | 0.00 |
| 2025-11-24 | 40.16 | 40.72 | 1.12 | 2.83% | 39.90 | 41.58 | 20480 | 8340.58 | 1.45% | 0.00 |
| 2025-11-21 | 41.10 | 39.60 | -1.74 | -4.21% | 39.14 | 41.34 | 24384 | 9744.00 | 1.72% | 0.00 |
| 2025-11-20 | 41.59 | 41.34 | -0.19 | -0.46% | 41.10 | 42.32 | 11763 | 4885.95 | 0.83% | 0.00 |
| 2025-11-19 | 41.52 | 41.53 | -0.41 | -0.98% | 40.83 | 42.29 | 14128 | 5870.66 | 1.00% | 0.00 |
| 2025-11-18 | 43.55 | 41.94 | -1.15 | -2.67% | 41.61 | 43.70 | 18859 | 7947.08 | 1.33% | 0.00 |
| 2025-11-17 | 43.02 | 43.09 | -0.31 | -0.71% | 42.35 | 43.88 | 20330 | 8729.48 | 1.44% | 0.00 |
| 2025-11-14 | 43.41 | 43.40 | -0.18 | -0.41% | 43.13 | 44.60 | 16648 | 7294.53 | 1.18% | 0.00 |
| 2025-11-13 | 42.58 | 43.58 | 1.08 | 2.54% | 42.26 | 44.11 | 15676 | 6799.85 | 1.11% | 0.00 |
| 2025-11-12 | 43.04 | 42.50 | -1.00 | -2.30% | 42.13 | 43.57 | 20395 | 8742.62 | 1.44% | 0.00 |
| 2025-11-11 | 45.93 | 43.50 | -1.98 | -4.35% | 43.02 | 45.94 | 29701 | 13099.13 | 2.10% | 0.00 |
| 2025-11-10 | 46.55 | 45.48 | -1.16 | -2.49% | 45.07 | 47.19 | 28875 | 13217.12 | 2.04% | 0.00 |
| 2025-11-07 | 46.48 | 46.64 | -0.33 | -0.70% | 45.87 | 47.20 | 27781 | 12934.33 | 1.96% | 0.00 |
| 2025-11-06 | 46.66 | 46.97 | 0.27 | 0.58% | 46.10 | 47.29 | 29225 | 13636.27 | 2.07% | 0.00 |
| 2025-11-05 | 45.09 | 46.70 | 1.14 | 2.50% | 44.64 | 47.50 | 46327 | 21386.64 | 3.28% | 0.00 |
| 2025-11-04 | 44.33 | 45.56 | 1.23 | 2.77% | 44.33 | 45.90 | 38905 | 17647.50 | 2.75% | 0.00 |
| 2025-11-03 | 43.84 | 44.33 | 0.75 | 1.72% | 43.19 | 44.60 | 28051 | 12347.00 | 1.98% | 0.00 |
| 2025-10-31 | 43.14 | 43.58 | 0.61 | 1.42% | 43.14 | 44.60 | 36937 | 16181.53 | 2.61% | 0.00 |
| 2025-10-30 | 42.65 | 42.97 | -0.01 | -0.02% | 42.45 | 43.50 | 19852 | 8502.63 | 1.40% | 0.00 |
| 2025-10-29 | 42.00 | 42.98 | 1.00 | 2.38% | 41.57 | 43.20 | 28202 | 12038.03 | 1.99% | 0.00 |
| 2025-10-28 | 42.03 | 41.98 | 0.04 | 0.10% | 41.70 | 43.89 | 46114 | 19668.18 | 3.26% | 0.00 |
| 2025-10-27 | 40.32 | 41.94 | 1.17 | 2.87% | 39.90 | 42.90 | 43708 | 18240.00 | 3.09% | 0.00 |
| 2025-10-24 | 40.90 | 40.77 | -0.08 | -0.20% | 40.10 | 41.50 | 33526 | 13742.80 | 2.37% | 0.00 |
| 2025-10-23 | 39.99 | 40.85 | 1.32 | 3.34% | 38.84 | 41.08 | 34745 | 13938.08 | 2.46% | 0.00 |
| 2025-10-22 | 40.00 | 39.53 | -0.92 | -2.27% | 39.46 | 40.45 | 20628 | 8237.74 | 1.46% | 0.00 |
| 2025-10-21 | 40.47 | 40.45 | -0.16 | -0.39% | 39.17 | 40.88 | 35001 | 13964.56 | 2.48% | 0.00 |
| 2025-10-20 | 40.60 | 40.61 | -0.16 | -0.39% | 40.00 | 41.21 | 26716 | 10842.22 | 1.89% | 0.00 |
| 2025-10-17 | 42.75 | 40.77 | -0.99 | -2.37% | 40.18 | 42.75 | 37697 | 15444.42 | 2.67% | 0.00 |
| 2025-10-16 | 41.76 | 41.76 | 0.02 | 0.05% | 41.27 | 42.17 | 33599 | 13991.42 | 2.38% | 0.00 |
| 2025-10-15 | 41.01 | 41.74 | 0.27 | 0.65% | 40.60 | 42.18 | 46829 | 19336.54 | 3.31% | 0.00 |
| 2025-10-14 | 45.33 | 41.47 | -2.97 | -6.68% | 40.85 | 45.80 | 81125 | 34802.88 | 5.74% | 0.00 |
| 2025-10-13 | 42.00 | 44.44 | 1.14 | 2.63% | 41.82 | 45.50 | 94656 | 41807.59 | 6.70% | 0.00 |
| 2025-10-10 | 43.73 | 43.30 | 0.06 | 0.14% | 42.86 | 46.00 | 85807 | 38242.31 | 6.07% | 0.00 |
| 2025-10-09 | 41.80 | 43.24 | 3.04 | 7.56% | 41.41 | 45.23 | 81053 | 35136.64 | 5.73% | 0.00 |
| 2025-09-30 | 40.22 | 40.20 | -0.05 | -0.12% | 39.81 | 41.00 | 25058 | 10140.34 | 1.77% | 0.00 |
| 2025-09-29 | 40.25 | 40.25 | -0.19 | -0.47% | 39.51 | 40.51 | 35776 | 14280.30 | 2.53% | 0.00 |
| 2025-09-26 | 40.33 | 40.44 | 0.24 | 0.60% | 40.18 | 42.58 | 60023 | 24769.07 | 4.25% | 0.00 |
| 2025-09-25 | 40.30 | 40.20 | 0.40 | 1.01% | 39.80 | 41.56 | 51369 | 20733.29 | 3.63% | 0.00 |
| 2025-09-24 | 38.32 | 39.80 | 1.53 | 4.00% | 38.01 | 39.94 | 37546 | 14677.63 | 2.66% | 0.00 |
| 2025-09-23 | 37.68 | 38.27 | 0.70 | 1.86% | 37.35 | 39.00 | 52531 | 19975.78 | 3.72% | 0.00 |
| 2025-09-22 | 37.07 | 37.57 | 0.15 | 0.40% | 37.07 | 38.41 | 23521 | 8825.39 | 1.66% | 0.00 |
| 2025-09-19 | 37.42 | 37.42 | -0.41 | -1.08% | 36.80 | 38.60 | 53861 | 20171.07 | 3.81% | 0.00 |
| 2025-09-18 | 39.77 | 37.83 | -1.74 | -4.40% | 37.03 | 39.77 | 60848 | 23334.57 | 4.30% | 0.00 |
| 2025-09-17 | 39.19 | 39.57 | 1.07 | 2.78% | 38.33 | 40.71 | 70686 | 28061.77 | 5.00% | 0.00 |
| 2025-09-16 | 37.80 | 38.50 | 1.38 | 3.72% | 37.13 | 40.00 | 65232 | 25179.50 | 4.61% | 0.00 |
| 2025-09-15 | 37.21 | 37.12 | -0.25 | -0.67% | 37.00 | 38.10 | 27921 | 10441.96 | 1.97% | 0.00 |
| 2025-09-12 | 37.59 | 37.37 | -0.05 | -0.13% | 37.18 | 38.39 | 38485 | 14515.34 | 2.74% | 0.00 |
| 2025-09-11 | 37.36 | 37.42 | -0.05 | -0.13% | 36.26 | 37.69 | 28074 | 10425.04 | 2.00% | 0.00 |
| 2025-09-10 | 37.50 | 37.47 | -0.10 | -0.27% | 36.99 | 37.99 | 36834 | 13809.76 | 2.62% | 0.00 |
| 2025-09-09 | 37.98 | 37.57 | -0.42 | -1.11% | 37.10 | 38.55 | 49413 | 18679.76 | 3.51% | 0.00 |
| 2025-09-08 | 37.52 | 37.99 | 0.91 | 2.45% | 36.85 | 38.25 | 94865 | 35772.96 | 6.75% | 0.00 |
| 2025-09-05 | 31.90 | 37.08 | 4.85 | 15.05% | 31.80 | 38.27 | 138352 | 49434.53 | 9.84% | 0.00 |
| 2025-09-04 | 32.23 | 32.23 | -0.02 | -0.06% | 31.37 | 32.94 | 28148 | 9075.69 | 2.00% | 0.00 |
| 2025-09-03 | 31.91 | 32.25 | 0.17 | 0.53% | 31.91 | 32.81 | 33206 | 10756.08 | 2.36% | 0.00 |
| 2025-09-02 | 32.76 | 32.08 | -0.95 | -2.88% | 31.26 | 33.25 | 40123 | 12841.28 | 2.85% | 0.00 |
| 2025-09-01 | 33.85 | 33.03 | -0.37 | -1.11% | 32.66 | 34.09 | 32986 | 10903.47 | 2.35% | 0.00 |
| 2025-08-29 | 32.93 | 33.40 | 0.41 | 1.24% | 32.51 | 33.67 | 37516 | 12444.33 | 2.67% | 0.00 |
| 2025-08-28 | 34.39 | 32.99 | -2.01 | -5.74% | 32.22 | 34.40 | 75827 | 25180.43 | 5.39% | 0.00 |
| 2025-08-27 | 33.50 | 35.00 | 1.23 | 3.64% | 32.22 | 36.40 | 111874 | 38439.66 | 7.96% | 0.00 |
| 2025-08-26 | 33.91 | 33.77 | -0.33 | -0.97% | 33.63 | 34.16 | 22075 | 7468.13 | 1.57% | 0.00 |
| 2025-08-25 | 32.81 | 34.10 | 1.33 | 4.06% | 32.69 | 34.66 | 47173 | 15973.60 | 3.35% | 10.00 |
| 2025-08-22 | 32.20 | 32.77 | 0.65 | 2.02% | 31.90 | 33.65 | 38505 | 12728.33 | 2.74% | 0.00 |
| 2025-08-21 | 33.14 | 32.12 | -1.16 | -3.49% | 32.11 | 33.47 | 30269 | 9883.08 | 2.15% | 0.00 |
| 2025-08-20 | 33.40 | 33.28 | -0.05 | -0.15% | 32.72 | 34.15 | 28128 | 9339.93 | 2.00% | 0.00 |
| 2025-08-19 | 33.95 | 33.33 | -0.94 | -2.74% | 33.12 | 34.57 | 32857 | 11036.26 | 2.34% | 0.00 |
| 2025-08-18 | 32.12 | 34.27 | 2.40 | 7.53% | 31.97 | 35.23 | 68619 | 22918.09 | 4.88% | 0.00 |
上证大盘股票行情在线 K线走势图
新风光(688663)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
