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
2025-04-03	14.65	15.09	0.39	2.65%	14.51	15.26	76209	11430	0.90%
2025-04-02	14.80	14.70	-0.10	-0.68%	14.67	15.03	36638	5433	0.43%
2025-04-01	14.74	14.80	0.05	0.34%	14.64	15.11	43896	6528	0.52%
2025-03-31	14.49	14.75	0.08	0.55%	14.22	14.97	70275	10300	0.83%
2025-03-28	15.10	14.67	-0.42	-2.78%	14.50	15.10	58202	8627	0.68%
2025-03-27	14.78	15.09	0.20	1.34%	14.78	15.37	103350	15650	1.21%
2025-03-26	14.65	14.89	-0.10	-0.67%	14.57	15.06	78694	11682	0.92%
2025-03-25	14.50	14.99	0.53	3.67%	14.13	15.07	155737	22968	1.83%
2025-03-24	14.62	14.46	-0.11	-0.75%	14.28	14.68	67182	9716	0.79%
2025-03-21	14.49	14.57	-0.11	-0.75%	14.42	14.95	87116	12770	1.02%
2025-03-20	14.95	14.68	-0.23	-1.54%	14.63	15.30	117986	17625	1.39%
2025-03-19	15.31	14.91	-0.55	-3.56%	14.80	15.41	150458	22639	1.77%
2025-03-18	16.00	15.46	-1.02	-6.19%	15.40	16.14	277914	43349	3.26%
2025-03-17	16.83	16.48	1.18	7.71%	16.00	16.83	393747	64821	4.62%
2025-03-14	14.19	15.30	1.39	9.99%	14.19	15.30	73679	11139	0.87%
2025-03-13	13.78	13.91	0.13	0.94%	13.71	13.97	37232	5158	0.44%
2025-03-12	13.96	13.78	-0.13	-0.93%	13.72	14.07	45604	6304	0.54%
2025-03-11	13.80	13.91	0.06	0.43%	13.65	13.91	31552	4350	0.37%
2025-03-10	14.58	13.85	-0.85	-5.78%	13.76	14.63	78365	10968	0.92%
2025-03-07	14.70	14.70	-0.02	-0.14%	14.48	14.85	38379	5625	0.45%
2025-03-06	14.78	14.72	0.01	0.07%	14.53	14.80	42517	6233	0.50%
2025-03-05	14.80	14.71	-0.04	-0.27%	14.34	14.83	44037	6414	0.52%
2025-03-04	14.86	14.75	-0.20	-1.34%	14.69	15.06	44320	6587	0.52%
2025-03-03	15.10	14.95	-0.17	-1.12%	14.83	15.23	73078	10982	0.86%
2025-02-28	14.83	15.12	0.34	2.30%	14.61	15.25	109897	16482	1.29%
2025-02-27	13.90	14.78	0.87	6.25%	13.89	14.80	110383	16013	1.30%
2025-02-26	13.69	13.91	0.23	1.68%	13.50	13.94	34090	4697	0.40%
2025-02-25	13.70	13.68	-0.15	-1.08%	13.52	13.86	43613	5972	0.51%
2025-02-24	13.83	13.83	0.01	0.07%	13.75	14.24	79724	11093	0.94%
2025-02-21	14.05	13.82	-0.24	-1.71%	13.75	14.15	54566	7592	0.64%
2025-02-20	14.36	14.06	-0.57	-3.90%	13.95	14.52	70185	9947	0.82%
2025-02-19	15.01	14.63	-0.42	-2.79%	14.05	15.10	104542	15070	1.23%
2025-02-18	15.10	15.05	0.13	0.87%	14.50	15.25	74058	11028	0.87%
2025-02-17	14.21	14.92	0.76	5.37%	14.08	15.00	64012	9301	0.75%
2025-02-14	14.21	14.16	-0.09	-0.63%	14.03	14.40	34255	4866	0.40%
2025-02-13	14.08	14.28	0.20	1.42%	14.00	14.49	56465	8075	0.66%
2025-02-12	14.00	14.08	0.07	0.50%	13.80	14.14	51102	7161	0.60%
2025-02-11	13.86	14.01	0.15	1.08%	13.65	14.21	74217	10345	0.87%
2025-02-10	13.55	13.86	0.31	2.29%	13.06	14.04	109498	14798	1.29%
2025-02-07	13.25	13.55	0.25	1.88%	13.13	13.88	82966	11243	0.97%
2025-02-06	13.66	13.30	-0.36	-2.64%	13.03	13.69	127109	16839	1.49%
2025-02-05	14.60	13.66	-0.81	-5.60%	13.60	14.69	83176	11540	0.98%
2025-01-27	14.50	14.47	-0.03	-0.21%	14.47	14.90	36446	5340	0.43%
2025-01-24	14.90	14.50	-0.40	-2.68%	14.40	15.00	76919	11212	0.90%
2025-01-23	15.43	14.90	-0.34	-2.23%	14.90	15.49	46478	7012	0.55%
2025-01-22	15.23	15.24	-0.08	-0.52%	14.70	15.41	51964	7828	0.61%
2025-01-21	15.50	15.32	-0.11	-0.71%	15.10	15.59	51124	7798	0.60%
2025-01-20	15.33	15.43	0.13	0.85%	15.15	15.73	56835	8793	0.67%
2025-01-17	15.19	15.30	0.07	0.46%	15.04	15.74	67438	10378	0.79%
2025-01-16	15.17	15.23	0.06	0.40%	15.03	15.41	39211	5959	0.46%
2025-01-15	15.45	15.17	-0.25	-1.62%	15.09	15.76	43770	6716	0.51%
2025-01-14	15.10	15.42	0.41	2.73%	14.95	15.55	61209	9375	0.72%
2025-01-13	15.59	15.01	-0.72	-4.58%	14.84	15.70	77294	11755	0.91%
2025-01-10	15.46	15.73	0.28	1.81%	15.33	16.13	77201	12132	0.91%
2025-01-09	15.61	15.45	-0.46	-2.89%	15.32	15.78	75602	11722	0.89%
2025-01-08	15.88	15.91	-0.29	-1.79%	15.51	16.16	96314	15234	1.13%
2025-01-07	15.64	16.20	0.34	2.14%	15.13	16.50	142189	22322	1.67%
2025-01-06	14.85	15.86	0.76	5.03%	14.55	16.61	181846	28256	2.14%
2025-01-03	14.52	15.10	0.45	3.07%	14.42	15.39	145456	21991	1.71%
2025-01-02	14.35	14.65	0.14	0.96%	14.33	15.20	85020	12663	1.00%
2024-12-31	14.44	14.51	0.07	0.48%	14.30	14.85	60725	8867	0.71%
2024-12-30	14.17	14.44	0.04	0.28%	14.00	14.49	48119	6877	0.57%
2024-12-27	14.78	14.40	-0.31	-2.11%	14.31	14.97	72945	10578	0.86%
2024-12-26	14.17	14.71	0.47	3.30%	14.17	14.89	73687	10744	0.87%