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 |
|---|
| 2026-02-04 | 57.80 | 56.05 | -1.55 | -2.69% | 55.03 | 57.80 | 39805 | 22336.15 | 2.81% | 0.00 |
| 2026-02-03 | 57.91 | 57.60 | 0.83 | 1.46% | 56.37 | 58.10 | 42872 | 24606.67 | 3.03% | 0.00 |
| 2026-02-02 | 56.88 | 56.77 | 0.50 | 0.89% | 56.00 | 59.30 | 71962 | 41670.28 | 5.09% | 0.00 |
| 2026-01-30 | 54.30 | 56.27 | 2.77 | 5.18% | 53.50 | 56.76 | 74668 | 40872.74 | 5.28% | 0.00 |
| 2026-01-29 | 56.85 | 53.50 | -3.30 | -5.81% | 53.19 | 56.85 | 46726 | 25484.32 | 3.30% | 0.00 |
| 2026-01-28 | 57.46 | 56.80 | -0.97 | -1.68% | 54.90 | 57.91 | 55234 | 31037.74 | 3.91% | 0.00 |
| 2026-01-27 | 56.06 | 57.77 | 1.71 | 3.05% | 54.78 | 57.98 | 51844 | 29239.74 | 3.67% | 0.00 |
| 2026-01-26 | 57.65 | 56.06 | -1.51 | -2.62% | 55.86 | 59.39 | 59836 | 34456.96 | 4.23% | 0.00 |
| 2026-01-23 | 56.43 | 57.57 | 1.67 | 2.99% | 56.18 | 58.50 | 74426 | 42790.98 | 5.26% | 0.00 |
| 2026-01-22 | 55.90 | 55.90 | 0.32 | 0.58% | 55.05 | 59.77 | 54743 | 30936.56 | 3.87% | 0.00 |
| 2026-01-21 | 55.27 | 55.58 | -0.10 | -0.18% | 54.88 | 57.00 | 41469 | 23021.40 | 2.93% | 0.00 |
| 2026-01-20 | 57.50 | 55.68 | -1.82 | -3.17% | 54.50 | 58.51 | 70348 | 39275.98 | 4.98% | 0.00 |
| 2026-01-19 | 54.41 | 57.50 | 2.50 | 4.55% | 53.17 | 59.88 | 141699 | 80681.26 | 10.02% | 0.00 |
| 2026-01-16 | 48.14 | 55.00 | 7.40 | 15.55% | 47.77 | 55.60 | 117154 | 60810.02 | 8.29% | 0.00 |
| 2026-01-15 | 47.03 | 47.60 | 1.40 | 3.03% | 45.60 | 47.97 | 46044 | 21624.31 | 3.26% | 0.00 |
| 2026-01-14 | 42.89 | 46.20 | 3.15 | 7.32% | 42.89 | 48.33 | 87113 | 40134.01 | 6.16% | 0.00 |
| 2026-01-13 | 44.00 | 43.05 | -0.43 | -0.99% | 42.77 | 44.65 | 34781 | 15147.04 | 2.46% | 0.00 |
| 2026-01-12 | 41.80 | 43.48 | 1.51 | 3.60% | 41.70 | 43.66 | 56437 | 24278.38 | 3.99% | 0.00 |
| 2026-01-09 | 41.93 | 41.97 | 0.07 | 0.17% | 41.63 | 42.48 | 29185 | 12259.10 | 2.06% | 0.00 |
| 2026-01-08 | 42.00 | 41.90 | -0.54 | -1.27% | 41.71 | 42.75 | 19973 | 8398.73 | 1.41% | 0.00 |
| 2026-01-07 | 41.18 | 42.44 | 1.00 | 2.41% | 41.07 | 42.44 | 23166 | 9711.50 | 1.64% | 0.00 |
| 2026-01-06 | 41.00 | 41.44 | 0.45 | 1.10% | 40.88 | 41.71 | 21875 | 9032.68 | 1.55% | 0.00 |
| 2026-01-05 | 38.77 | 40.99 | 2.22 | 5.73% | 38.77 | 40.99 | 29895 | 12001.61 | 2.11% | 0.00 |
| 2025-12-31 | 38.59 | 38.77 | 0.27 | 0.70% | 38.50 | 39.40 | 15246 | 5929.97 | 1.08% | 0.00 |
| 2025-12-30 | 39.99 | 38.50 | -1.00 | -2.53% | 38.50 | 39.99 | 16237 | 6329.67 | 1.15% | 0.00 |
| 2025-12-29 | 38.93 | 39.50 | 0.32 | 0.82% | 38.52 | 39.85 | 16200 | 6357.44 | 1.15% | 0.00 |
| 2025-12-26 | 39.67 | 39.18 | 0.01 | 0.03% | 39.13 | 39.86 | 11809 | 4655.74 | 0.84% | 0.00 |
| 2025-12-25 | 39.00 | 39.17 | -0.32 | -0.81% | 39.00 | 39.97 | 10249 | 4027.09 | 0.72% | 0.00 |
| 2025-12-24 | 39.00 | 39.49 | 0.23 | 0.59% | 38.93 | 40.36 | 14201 | 5660.22 | 1.00% | 0.00 |
| 2025-12-23 | 40.16 | 39.26 | -0.89 | -2.22% | 38.82 | 40.16 | 14633 | 5767.18 | 1.04% | 0.00 |
| 2025-12-22 | 40.15 | 40.15 | 0.12 | 0.30% | 39.18 | 40.21 | 19591 | 7800.02 | 1.39% | 0.00 |
| 2025-12-19 | 40.92 | 40.03 | 0.09 | 0.23% | 39.94 | 41.48 | 33967 | 13871.89 | 2.40% | 0.00 |
| 2025-12-18 | 40.37 | 39.94 | -0.86 | -2.11% | 39.88 | 40.50 | 13855 | 5558.88 | 0.98% | 0.00 |
| 2025-12-17 | 40.28 | 40.80 | 0.13 | 0.32% | 39.93 | 41.10 | 16544 | 6716.90 | 1.17% | 0.00 |
| 2025-12-16 | 41.70 | 40.67 | -0.93 | -2.24% | 39.80 | 41.70 | 26631 | 10785.37 | 1.88% | 0.00 |
| 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 |
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
