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
2025-10-31	16.89	17.42	0.41	2.41%	16.80	17.58	88878	15344	1.04%
2025-10-30	16.80	17.01	0.41	2.47%	16.80	17.29	98265	16735	1.16%
2025-10-29	16.57	16.60	0.00	0.00%	16.34	16.63	36294	5993	0.43%
2025-10-28	16.86	16.60	-0.22	-1.31%	16.50	16.91	66003	11005	0.78%
2025-10-27	16.75	16.82	0.10	0.60%	16.64	16.97	59910	10074	0.70%
2025-10-24	17.21	16.72	-0.50	-2.90%	16.56	17.21	73972	12428	0.87%
2025-10-23	17.05	17.22	0.11	0.64%	16.98	17.35	38571	6615	0.45%
2025-10-22	17.47	17.11	-0.41	-2.34%	17.06	17.67	47883	8279	0.56%
2025-10-21	17.18	17.52	0.42	2.46%	17.01	17.60	77821	13548	0.91%
2025-10-20	17.83	17.10	-0.78	-4.36%	16.97	17.83	73025	12644	0.86%
2025-10-17	17.74	17.88	0.10	0.56%	17.60	18.04	72598	12958	0.85%
2025-10-16	18.12	17.78	-0.32	-1.77%	17.63	18.33	59793	10701	0.70%
2025-10-15	17.52	18.10	0.45	2.55%	17.31	18.34	110793	20023	1.30%
2025-10-14	17.57	17.65	0.05	0.28%	17.09	17.80	87148	15195	1.02%
2025-10-13	17.79	17.60	-0.06	-0.34%	17.53	18.20	100061	17815	1.18%
2025-10-10	16.98	17.66	0.58	3.40%	16.96	18.09	135381	23922	1.59%
2025-10-09	16.94	17.08	0.01	0.06%	16.70	17.20	79240	13404	0.93%
2025-09-30	16.90	17.07	0.09	0.53%	16.63	17.25	75430	12744	0.89%
2025-09-29	16.92	16.98	0.10	0.59%	16.66	17.01	61065	10281	0.72%
2025-09-26	16.92	16.88	-0.08	-0.47%	16.80	17.35	67540	11539	0.79%
2025-09-25	16.90	16.96	-0.03	-0.18%	16.89	17.32	56672	9691	0.67%
2025-09-24	16.61	16.99	0.30	1.80%	16.58	17.35	53856	9209	0.63%
2025-09-23	16.92	16.69	-0.22	-1.30%	16.54	16.97	49165	8202	0.58%
2025-09-22	17.19	16.91	-0.34	-1.97%	16.74	17.23	84051	14234	0.99%
2025-09-19	17.46	17.25	0.04	0.23%	17.12	17.47	42115	7291	0.50%
2025-09-18	17.67	17.21	-0.55	-3.10%	17.05	17.76	66761	11588	0.78%
2025-09-17	17.61	17.76	0.18	1.02%	17.57	18.05	72772	12957	0.86%
2025-09-16	17.59	17.58	0.01	0.06%	17.44	17.80	63766	11212	0.75%
2025-09-15	17.80	17.57	-0.34	-1.90%	17.43	17.97	66693	11742	0.78%
2025-09-12	18.33	17.91	-0.41	-2.24%	17.85	18.43	74200	13358	0.87%
2025-09-11	18.40	18.32	-0.23	-1.24%	17.90	18.50	77616	14108	0.91%
2025-09-10	18.94	18.55	-0.35	-1.85%	18.43	18.96	53561	9944	0.63%
2025-09-09	18.98	18.90	-0.02	-0.11%	18.44	19.06	83073	15559	0.98%
2025-09-08	18.16	18.92	0.74	4.07%	18.12	19.06	105121	19593	1.24%
2025-09-05	18.23	18.18	0.00	0.00%	17.58	18.27	74045	13295	0.87%
2025-09-04	17.80	18.18	0.36	2.02%	17.76	18.45	106826	19390	1.26%
2025-09-03	18.49	17.82	-0.60	-3.26%	17.75	18.70	93418	16933	1.10%
2025-09-02	19.34	18.42	-0.91	-4.71%	18.37	19.55	136578	25745	1.61%
2025-09-01	19.12	19.33	-0.44	-2.23%	19.07	19.66	132604	25607	1.56%
2025-08-29	18.77	19.77	1.25	6.75%	18.59	20.03	208297	40857	2.45%
2025-08-28	18.88	18.52	0.27	1.48%	17.91	20.05	209978	39930	2.47%
2025-08-27	18.49	18.25	-0.28	-1.51%	18.18	18.80	59392	10961	0.70%
2025-08-26	18.25	18.53	0.26	1.42%	18.06	18.74	75555	13940	0.89%
2025-08-25	17.96	18.27	0.33	1.84%	17.80	18.32	78397	14175	0.92%
2025-08-22	17.84	17.94	0.10	0.56%	17.40	18.05	71331	12677	0.84%
2025-08-21	17.81	17.84	0.04	0.22%	17.67	18.20	80418	14430	0.95%
2025-08-20	17.60	17.80	0.13	0.74%	17.35	17.91	68071	12023	0.80%
2025-08-19	17.50	17.67	0.30	1.73%	17.38	17.82	63616	11188	0.75%
2025-08-18	17.10	17.37	0.26	1.52%	17.04	17.60	67238	11697	0.79%
2025-08-15	16.76	17.11	0.33	1.97%	16.72	17.14	65317	11060	0.77%
2025-08-14	17.01	16.78	-0.23	-1.35%	16.67	17.01	57857	9730	0.68%
2025-08-13	17.16	17.01	-0.12	-0.70%	16.82	17.31	72728	12349	0.85%
2025-08-12	17.36	17.13	-0.27	-1.55%	17.09	17.45	38973	6720	0.46%
2025-08-11	17.29	17.40	0.06	0.35%	17.15	17.50	47113	8181	0.55%
2025-08-08	17.43	17.34	-0.11	-0.63%	17.30	17.99	69883	12232	0.82%
2025-08-07	17.00	17.45	0.46	2.71%	16.80	17.56	98767	17139	1.16%
2025-08-06	16.95	16.99	0.00	0.00%	16.74	17.07	45388	7669	0.53%
2025-08-05	16.63	16.99	0.37	2.23%	16.54	17.10	88719	14960	1.04%
2025-08-04	16.22	16.62	0.40	2.47%	16.12	16.78	69892	11537	0.82%
2025-08-01	16.28	16.22	-0.06	-0.37%	16.19	16.37	44202	7185	0.52%
2025-07-31	16.69	16.28	-0.41	-2.46%	16.26	16.78	81938	13466	0.96%
2025-07-30	16.40	16.69	0.03	0.18%	16.27	16.79	89399	14856	1.05%
2025-07-29	17.53	16.66	-0.32	-1.88%	16.22	17.60	200136	33367	2.35%
2025-07-28	16.86	16.98	0.11	0.65%	16.82	17.20	48211	8201	0.57%
2025-07-25	16.84	16.87	0.03	0.18%	16.76	17.38	79595	13611	0.94%
2025-07-24	16.85	16.84	-0.10	-0.59%	16.80	17.17	77917	13157	0.92%