致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

新赛股份 600540 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-05-10 4.16 4.10 -0.06 -1.44% 4.08 4.22 77023 3186.07 1.32%
2024-05-09 4.08 4.16 0.07 1.71% 4.07 4.18 72039 2986.59 1.24%
2024-05-08 4.08 4.09 0.02 0.49% 4.05 4.14 83667 3429.53 1.44%
2024-05-07 4.10 4.07 -0.01 -0.25% 4.04 4.11 73484 2988.78 1.26%
2024-05-06 3.98 4.08 0.11 2.77% 3.98 4.09 84009 3397.69 1.44%
2024-04-30 3.95 3.97 0.06 1.53% 3.90 4.01 95828 3799.42 1.65%
2024-04-29 3.78 3.91 0.12 3.17% 3.75 3.91 79141 3052.97 1.36%
2024-04-26 3.73 3.79 0.03 0.80% 3.70 3.81 81559 3066.75 1.40%
2024-04-25 3.72 3.76 0.03 0.80% 3.69 3.79 61990 2325.06 1.07%
2024-04-24 3.71 3.73 0.07 1.91% 3.69 3.78 78782 2939.78 1.36%
2024-04-23 3.65 3.66 0.00 0.00% 3.60 3.69 72411 2648.46 1.25%
2024-04-22 3.79 3.66 -0.14 -3.68% 3.66 3.79 94342 3494.64 1.62%
2024-04-19 3.71 3.80 0.09 2.43% 3.64 3.81 100577 3768.34 1.73%
2024-04-18 3.79 3.71 -0.10 -2.62% 3.68 3.80 96510 3610.76 1.66%
2024-04-17 3.57 3.81 0.26 7.32% 3.57 3.83 127873 4795.26 2.20%
2024-04-16 3.85 3.55 -0.39 -9.90% 3.55 3.87 195883 7139.41 3.37%
2024-04-15 4.30 3.94 -0.43 -9.84% 3.93 4.31 251245 10086.78 4.32%
2024-04-12 4.49 4.37 -0.10 -2.24% 4.31 4.49 177732 7760.76 3.06%
2024-04-11 4.44 4.47 0.00 0.00% 4.37 4.65 173734 7808.12 2.99%
2024-04-10 4.60 4.47 -0.13 -2.83% 4.43 4.70 255705 11673.24 4.40%
2024-04-09 4.42 4.60 0.16 3.60% 4.32 4.70 218580 9778.15 3.76%
2024-04-08 4.45 4.44 -0.01 -0.22% 4.37 4.67 199488 8957.44 3.43%
2024-04-03 4.27 4.45 0.11 2.53% 4.24 4.52 191275 8448.94 3.29%
2024-04-02 4.30 4.34 0.05 1.17% 4.28 4.42 119437 5179.70 2.05%
2024-04-01 4.23 4.29 0.06 1.42% 4.23 4.29 85521 3644.69 1.47%
2024-03-29 4.11 4.23 0.10 2.42% 4.10 4.23 78315 3274.02 1.35%
2024-03-28 4.09 4.13 0.05 1.23% 4.06 4.19 76274 3142.30 1.31%
2024-03-27 4.16 4.08 -0.08 -1.92% 4.07 4.21 80727 3343.81 1.39%
2024-03-26 4.12 4.16 0.05 1.22% 4.10 4.18 70470 2917.35 1.21%
2024-03-25 4.21 4.11 -0.12 -2.84% 4.11 4.25 97729 4091.80 1.68%
2024-03-22 4.38 4.23 -0.15 -3.42% 4.21 4.38 116122 4938.67 2.00%
2024-03-21 4.29 4.38 0.11 2.58% 4.26 4.38 124762 5394.76 2.15%
2024-03-20 4.25 4.27 0.05 1.18% 4.19 4.28 74467 3163.75 1.28%
2024-03-19 4.18 4.22 0.01 0.24% 4.18 4.31 94296 3997.63 1.62%
2024-03-18 4.17 4.21 0.07 1.69% 4.16 4.24 103798 4359.57 1.79%
2024-03-15 4.04 4.14 0.07 1.72% 4.03 4.15 102203 4196.90 1.76%
2024-03-14 4.05 4.07 0.01 0.25% 4.00 4.11 84294 3421.40 1.45%
2024-03-13 4.10 4.06 -0.04 -0.98% 4.03 4.15 82617 3361.51 1.42%
2024-03-12 4.00 4.10 0.07 1.74% 4.00 4.10 118021 4799.64 2.03%
2024-03-11 3.94 4.03 0.05 1.26% 3.94 4.03 101633 4062.47 1.75%
2024-03-08 3.95 3.98 0.02 0.51% 3.91 4.03 76140 3024.02 1.31%
2024-03-07 3.96 3.96 0.01 0.25% 3.94 4.04 104966 4182.03 1.81%
2024-03-06 3.93 3.95 0.02 0.51% 3.89 3.99 82250 3243.78 1.41%
2024-03-05 4.02 3.93 -0.10 -2.48% 3.91 4.02 88612 3506.90 1.52%
2024-03-04 3.98 4.03 0.03 0.75% 3.96 4.04 93387 3739.01 1.61%
2024-03-01 4.04 4.00 -0.04 -0.99% 3.94 4.07 116841 4663.59 2.01%
2024-02-29 3.85 4.04 0.12 3.06% 3.83 4.05 176192 6991.30 3.03%
2024-02-28 4.19 3.92 -0.29 -6.89% 3.87 4.27 261889 10674.99 4.50%
2024-02-27 4.02 4.21 0.20 4.99% 3.99 4.21 147614 6078.13 2.54%
2024-02-26 3.94 4.01 0.06 1.52% 3.94 4.13 152285 6145.26 2.62%
2024-02-23 3.84 3.95 0.12 3.13% 3.80 3.96 121930 4724.65 2.10%
2024-02-22 3.72 3.83 0.09 2.41% 3.70 3.83 110398 4173.27 1.90%
2024-02-21 3.61 3.74 0.09 2.47% 3.56 3.88 132845 4969.42 2.29%
2024-02-20 3.60 3.65 0.03 0.83% 3.51 3.66 86711 3113.64 1.49%
2024-02-19 3.53 3.62 0.13 3.72% 3.50 3.69 165355 5947.35 2.84%
2024-02-08 3.15 3.49 0.21 6.40% 3.10 3.49 217176 7198.26 3.74%
2024-02-07 3.47 3.28 -0.11 -3.24% 3.22 3.56 257389 8629.46 4.43%
2024-02-06 3.26 3.39 -0.21 -5.83% 3.24 3.60 227726 7553.76 3.92%
2024-02-05 3.89 3.60 -0.40 -10.00% 3.60 3.93 160344 5854.62 2.76%