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
2026-05-07	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%
2026-03-13	17.44	17.91	-0.14	-0.78%	17.18	18.19	136596	24309	1.61%
2026-03-12	19.80	18.05	-1.83	-9.21%	17.89	19.80	243104	43967	2.86%
2026-03-11	19.90	19.88	-0.08	-0.40%	19.68	20.07	50120	9947	0.59%
2026-03-10	19.56	19.96	0.34	1.73%	19.50	20.13	66126	13160	0.78%
2026-03-09	19.85	19.62	-0.28	-1.41%	19.36	20.00	72332	14210	0.85%
2026-03-06	18.66	19.90	1.11	5.91%	18.64	20.20	133866	26467	1.57%
2026-03-05	18.86	18.79	0.00	0.00%	18.46	18.96	55970	10429	0.66%
2026-03-04	18.86	18.79	-0.19	-1.00%	18.62	18.98	59031	11075	0.69%
2026-03-03	19.05	18.98	-0.17	-0.89%	18.81	19.25	56452	10719	0.66%
2026-03-02	18.73	19.15	0.10	0.52%	18.64	19.50	68316	13070	0.80%
2026-02-27	18.49	19.05	0.55	2.97%	18.46	19.30	74538	14176	0.88%
2026-02-26	18.48	18.50	0.00	0.00%	18.26	18.63	62241	11463	0.73%
2026-02-25	18.39	18.50	0.19	1.04%	18.28	18.62	78077	14368	0.92%
2026-02-24	18.65	18.31	-0.19	-1.03%	18.20	18.79	48741	8949	0.57%
2026-02-13	18.85	18.50	-0.16	-0.86%	18.50	19.23	37051	6969	0.44%
2026-02-12	19.06	18.66	-0.41	-2.15%	18.64	19.07	39138	7350	0.46%
2026-02-11	19.06	19.07	-0.02	-0.10%	18.85	19.16	38536	7325	0.45%
2026-02-10	19.42	19.09	-0.34	-1.75%	18.97	19.43	35138	6712	0.41%
2026-02-09	19.47	19.43	-0.07	-0.36%	19.13	19.62	56780	10969	0.67%
2026-02-06	19.52	19.50	-0.25	-1.27%	19.40	20.09	96289	18897	1.13%
2026-02-05	19.05	19.75	0.73	3.84%	18.90	20.17	123210	24212	1.45%
2026-02-04	17.93	19.02	1.22	6.85%	17.81	19.10	96762	17965	1.14%
2026-02-03	18.00	17.80	-0.10	-0.56%	17.50	18.20	64781	11493	0.76%
2026-02-02	18.10	17.90	-0.29	-1.59%	17.89	18.44	53373	9674	0.63%
2026-01-30	18.50	18.19	-0.37	-1.99%	18.03	18.67	58573	10688	0.69%
2026-01-29	18.43	18.56	0.07	0.38%	18.23	18.59	56053	10322	0.66%
2026-01-28	18.50	18.49	-0.02	-0.11%	18.31	18.63	37882	6996	0.45%
2026-01-27	19.02	18.51	-0.55	-2.89%	18.45	19.06	52342	9766	0.62%