新乳业 (002946) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	15.31	15.03	-0.36	-2.34%	14.97	15.39	42267	6394	0.50%
2026-06-17	16.22	15.39	-0.77	-4.76%	15.30	16.22	64974	10204	0.76%
2026-06-16	16.79	16.16	-0.69	-4.09%	16.13	16.80	51868	8464	0.61%
2026-06-15	16.60	16.85	0.25	1.51%	16.49	16.89	42047	7027	0.49%
2026-06-12	16.11	16.60	0.51	3.17%	15.96	16.68	45003	7393	0.53%
2026-06-11	16.33	16.09	-0.25	-1.53%	16.02	16.44	31299	5058	0.37%
2026-06-10	16.05	16.34	0.19	1.18%	16.00	16.45	42783	6941	0.50%
2026-06-09	16.30	16.15	-0.05	-0.31%	15.86	16.37	52216	8382	0.61%
2026-06-08	16.85	16.58	-0.29	-1.72%	16.42	16.97	46802	7777	0.55%
2026-06-05	16.95	16.87	-0.09	-0.53%	16.70	17.35	42967	7279	0.51%
2026-06-04	17.55	16.96	-0.57	-3.25%	16.81	17.74	45009	7709	0.53%
2026-06-03	17.90	17.53	-0.50	-2.77%	17.41	18.04	50386	8877	0.59%
2026-06-02	18.55	18.03	-0.64	-3.43%	17.70	18.71	76861	13875	0.90%
2026-06-01	18.40	18.67	-0.06	-0.32%	18.25	18.75	64323	11937	0.76%
2026-05-29	17.61	18.73	1.14	6.48%	17.44	18.82	97045	17784	1.14%
2026-05-28	17.85	17.59	-0.41	-2.28%	17.55	17.85	40856	7222	0.48%
2026-05-27	17.54	18.00	0.44	2.51%	17.18	18.21	68923	12212	0.81%
2026-05-26	17.00	17.56	0.68	4.03%	16.86	17.68	70399	12272	0.83%
2026-05-25	16.75	16.88	0.17	1.02%	16.59	17.00	39731	6706	0.47%
2026-05-22	17.21	16.71	-0.49	-2.85%	16.60	17.25	47972	8057	0.56%
2026-05-21	17.50	17.20	-0.30	-1.71%	17.20	17.64	38713	6743	0.46%
2026-05-20	17.57	17.50	-0.09	-0.51%	17.25	17.70	40614	7101	0.48%
2026-05-19	17.50	17.59	0.00	0.00%	17.50	17.96	52200	9213	0.61%
2026-05-18	17.80	17.59	-0.28	-1.57%	17.49	17.93	53592	9467	0.63%
2026-05-15	18.05	17.87	-0.23	-1.27%	17.80	18.13	41321	7419	0.49%
2026-05-14	18.21	18.10	-0.12	-0.66%	17.90	18.26	47993	8675	0.56%
2026-05-13	18.00	18.22	0.12	0.66%	17.90	18.23	56123	10142	0.66%
2026-05-12	18.65	18.10	-0.58	-3.10%	17.85	18.65	76405	13863	0.90%
2026-05-11	18.81	18.68	-0.12	-0.64%	18.38	18.81	49739	9243	0.58%
2026-05-08	19.17	18.80	-0.37	-1.93%	18.78	19.25	48439	9158	0.57%
2026-05-07	19.38	19.17	-0.28	-1.44%	18.86	19.49	92797	17788	1.09%
2026-05-06	19.89	19.45	-0.46	-2.31%	19.01	19.90	102025	19677	1.20%
2026-04-30	19.70	19.91	0.22	1.12%	19.46	20.07	91013	18054	1.07%
2026-04-29	19.27	19.69	0.42	2.18%	19.27	19.99	102303	20159	1.20%
2026-04-28	19.61	19.27	0.68	3.66%	18.91	19.88	133660	25896	1.57%
2026-04-27	18.30	18.59	0.28	1.53%	18.23	18.63	40007	7389	0.47%
2026-04-24	18.24	18.31	-0.01	-0.05%	18.05	18.38	33007	6019	0.39%
2026-04-23	18.10	18.32	0.26	1.44%	17.85	18.49	47480	8672	0.56%
2026-04-22	18.09	18.06	0.02	0.11%	17.94	18.10	20436	3686	0.24%
2026-04-21	18.16	18.04	-0.16	-0.88%	17.97	18.33	42259	7650	0.50%
2026-04-20	18.03	18.20	0.12	0.66%	17.95	18.35	43776	7953	0.51%
2026-04-17	18.30	18.08	-0.22	-1.20%	17.81	18.30	65608	11844	0.77%
2026-04-16	18.15	18.30	0.16	0.88%	17.80	18.37	48512	8786	0.57%
2026-04-15	18.07	18.14	0.04	0.22%	17.95	18.19	34235	6186	0.40%
2026-04-14	17.96	18.10	0.16	0.89%	17.51	18.14	65682	11758	0.77%
2026-04-13	18.23	17.94	-0.29	-1.59%	17.63	18.23	90555	16194	1.06%
2026-04-10	18.62	18.23	-0.26	-1.41%	18.17	18.62	35691	6532	0.42%
2026-04-09	18.76	18.49	-0.30	-1.60%	18.40	18.99	47921	8935	0.56%
2026-04-08	18.18	18.79	0.74	4.10%	18.15	18.87	67431	12530	0.79%
2026-04-07	17.85	18.05	0.25	1.40%	17.66	18.09	46293	8303	0.54%
2026-04-03	18.10	17.80	-0.29	-1.60%	17.76	18.10	34732	6224	0.41%
2026-04-02	18.16	18.09	-0.11	-0.60%	17.93	18.28	40955	7397	0.48%
2026-04-01	18.10	18.20	0.22	1.22%	18.00	18.46	64201	11724	0.75%
2026-03-31	18.14	17.98	-0.12	-0.66%	17.93	18.38	44557	8060	0.52%
2026-03-30	17.86	18.10	0.06	0.33%	17.77	18.35	68174	12350	0.80%
2026-03-27	17.99	18.04	-0.02	-0.11%	17.93	18.48	64575	11730	0.76%
2026-03-26	18.12	18.06	-0.08	-0.44%	18.00	18.57	35226	6417	0.41%
2026-03-25	17.99	18.14	0.15	0.83%	17.88	18.49	51267	9332	0.60%
2026-03-24	18.18	17.99	0.14	0.78%	17.70	18.42	77865	14006	0.92%
2026-03-23	18.60	17.85	-0.86	-4.60%	17.67	18.99	123920	22512	1.46%
2026-03-20	18.08	18.71	0.78	4.35%	18.00	19.26	140925	26379	1.66%
2026-03-19	18.10	17.93	-0.25	-1.38%	17.80	18.13	49207	8824	0.58%
2026-03-18	18.01	18.18	0.12	0.66%	17.78	18.64	69442	12648	0.82%
2026-03-17	17.95	18.06	0.15	0.84%	17.75	18.27	104251	18750	1.23%
2026-03-16	17.88	17.91	0.00	0.00%	17.39	18.05	117818	20921	1.38%