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
2026-03-20	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%
2026-01-26	19.15	19.06	-0.13	-0.68%	19.03	19.54	63585	12190	0.75%
2026-01-23	19.44	19.19	-0.26	-1.34%	19.05	19.64	45230	8694	0.53%
2026-01-22	18.99	19.45	0.37	1.94%	18.90	19.79	65476	12719	0.77%
2026-01-21	19.21	19.08	-0.25	-1.29%	18.98	19.50	57738	11047	0.68%
2026-01-20	19.14	19.33	0.17	0.89%	18.91	19.56	61926	11931	0.73%
2026-01-19	18.98	19.16	0.15	0.79%	18.81	19.63	77486	14856	0.91%
2026-01-16	18.15	19.01	0.93	5.14%	18.13	19.63	142545	27180	1.68%
2026-01-15	18.06	18.15	0.14	0.78%	17.90	18.33	45528	8289	0.54%
2026-01-14	18.30	18.01	-0.39	-2.12%	17.75	18.43	71860	13003	0.84%
2026-01-13	18.66	18.40	-0.27	-1.45%	18.27	19.01	63832	11849	0.75%
2026-01-12	18.70	18.67	-0.03	-0.16%	18.30	18.86	66944	12422	0.79%
2026-01-09	18.65	18.70	0.09	0.48%	18.48	18.95	55541	10373	0.65%
2026-01-08	18.70	18.61	-0.19	-1.01%	18.41	18.76	39177	7260	0.46%
2026-01-07	18.90	18.80	-0.12	-0.63%	18.59	19.05	41376	7778	0.49%
2026-01-06	18.75	18.92	0.12	0.64%	18.60	19.06	45364	8593	0.53%
2026-01-05	18.70	18.80	0.27	1.46%	18.36	18.89	52760	9844	0.62%
2025-12-31	18.67	18.53	-0.23	-1.23%	18.40	18.92	51162	9507	0.60%
2025-12-30	18.77	18.76	0.16	0.86%	18.46	18.80	46555	8702	0.55%
2025-12-29	18.85	18.60	-0.24	-1.27%	18.52	19.03	58782	10988	0.69%
2025-12-26	18.63	18.84	0.24	1.29%	18.47	19.13	63951	12094	0.75%
2025-12-25	18.50	18.60	-0.02	-0.11%	18.43	18.69	44415	8245	0.52%
2025-12-24	18.62	18.62	-0.08	-0.43%	18.36	18.80	60025	11176	0.71%
2025-12-23	19.02	18.70	-0.18	-0.95%	18.56	19.15	77757	14590	0.91%
2025-12-22	18.99	18.88	-0.09	-0.47%	18.64	18.99	74604	14012	0.88%
2025-12-19	18.13	18.97	0.79	4.35%	17.91	19.08	133098	24941	1.56%
2025-12-18	18.04	18.18	0.08	0.44%	17.98	18.48	81120	14803	0.95%
2025-12-17	17.77	18.10	0.29	1.63%	17.65	18.40	84209	15239	0.99%
2025-12-16	17.67	17.81	0.03	0.17%	17.60	18.09	89431	15965	1.05%
2025-12-15	17.16	17.78	0.48	2.77%	17.16	17.90	92141	16333	1.08%
2025-12-12	16.42	17.30	0.84	5.10%	16.37	17.38	131112	22348	1.54%