皖新传媒 (601801) - 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	6.65	6.54	-0.11	-1.65%	6.52	6.68	115579	7602	0.59%
2026-03-19	6.67	6.65	-0.08	-1.19%	6.61	6.71	79302	5280	0.41%
2026-03-18	6.79	6.73	-0.03	-0.44%	6.66	6.81	82685	5551	0.42%
2026-03-17	6.82	6.76	-0.04	-0.59%	6.76	6.87	72739	4958	0.37%
2026-03-16	6.78	6.80	0.01	0.15%	6.72	6.85	118308	8035	0.60%
2026-03-13	6.91	6.79	-0.15	-2.16%	6.76	6.96	224051	15383	1.14%
2026-03-12	6.74	6.94	0.18	2.66%	6.71	6.96	241137	16595	1.23%
2026-03-11	6.67	6.76	0.09	1.35%	6.64	6.78	124662	8378	0.64%
2026-03-10	6.63	6.67	0.08	1.21%	6.58	6.69	134632	8946	0.69%
2026-03-09	6.62	6.59	-0.08	-1.20%	6.53	6.64	140499	9236	0.72%
2026-03-06	6.64	6.67	0.02	0.30%	6.59	6.73	185737	12402	0.95%
2026-03-05	6.70	6.65	0.02	0.30%	6.63	6.75	130265	8715	0.67%
2026-03-04	6.84	6.63	-0.27	-3.91%	6.58	6.88	224278	15030	1.15%
2026-03-03	6.96	6.90	-0.06	-0.86%	6.88	7.08	230776	16105	1.18%
2026-03-02	6.92	6.96	-0.02	-0.29%	6.83	7.03	232020	16122	1.19%
2026-02-27	6.91	6.98	0.06	0.87%	6.88	7.03	157784	11008	0.81%
2026-02-26	6.89	6.92	0.03	0.44%	6.87	6.93	123885	8549	0.63%
2026-02-25	6.87	6.89	0.02	0.29%	6.81	6.97	124868	8623	0.64%
2026-02-24	6.87	6.87	0.05	0.73%	6.79	6.88	153995	10530	0.79%
2026-02-13	6.91	6.82	-0.11	-1.59%	6.82	6.96	110473	7592	0.56%
2026-02-12	7.07	6.93	-0.14	-1.98%	6.85	7.08	185237	12813	0.95%
2026-02-11	7.17	7.07	-0.10	-1.39%	7.02	7.17	257574	18213	1.32%
2026-02-10	7.02	7.17	0.18	2.58%	6.97	7.21	300128	21415	1.53%
2026-02-09	6.89	6.99	0.16	2.34%	6.89	7.00	151050	10509	0.77%
2026-02-06	6.88	6.83	-0.09	-1.30%	6.80	6.94	145630	10010	0.74%
2026-02-05	6.89	6.92	0.04	0.58%	6.85	6.95	140476	9715	0.72%
2026-02-04	6.92	6.88	-0.05	-0.72%	6.79	6.93	180792	12396	0.92%
2026-02-03	6.83	6.93	0.15	2.21%	6.82	6.93	146789	10113	0.75%
2026-02-02	6.91	6.78	-0.13	-1.88%	6.77	6.95	158659	10889	0.81%
2026-01-30	7.01	6.91	-0.09	-1.29%	6.88	7.03	177968	12343	0.91%
2026-01-29	6.87	7.00	0.10	1.45%	6.85	7.08	208654	14619	1.07%
2026-01-28	6.89	6.90	-0.01	-0.14%	6.87	6.96	107012	7399	0.55%
2026-01-27	6.96	6.91	-0.04	-0.58%	6.85	7.00	105234	7256	0.54%
2026-01-26	7.00	6.95	-0.07	-1.00%	6.87	7.03	143907	9999	0.73%
2026-01-23	7.03	7.02	0.03	0.43%	6.98	7.07	140744	9876	0.72%
2026-01-22	6.98	6.99	0.02	0.29%	6.94	7.03	108974	7618	0.56%
2026-01-21	7.00	6.97	-0.07	-0.99%	6.95	7.08	123688	8662	0.63%
2026-01-20	6.87	7.04	0.17	2.47%	6.87	7.09	199163	13918	1.02%
2026-01-19	6.86	6.87	0.01	0.15%	6.78	6.94	125702	8636	0.64%
2026-01-16	7.10	6.86	-0.21	-2.97%	6.84	7.11	181177	12520	0.93%
2026-01-15	7.03	7.07	-0.04	-0.56%	6.99	7.25	194195	13736	0.99%
2026-01-14	6.99	7.11	0.13	1.86%	6.96	7.29	332251	23635	1.70%
2026-01-13	7.16	6.98	-0.15	-2.10%	6.93	7.16	297794	21036	1.52%
2026-01-12	6.88	7.13	0.35	5.16%	6.85	7.13	394873	27637	2.02%
2026-01-09	6.63	6.78	0.17	2.57%	6.62	6.78	171148	11461	0.87%
2026-01-08	6.68	6.71	0.04	0.60%	6.64	6.74	96857	6481	0.49%
2026-01-07	6.70	6.67	-0.03	-0.45%	6.66	6.73	83811	5606	0.43%
2026-01-06	6.67	6.70	0.04	0.60%	6.64	6.70	96207	6426	0.49%
2026-01-05	6.59	6.66	0.08	1.22%	6.57	6.71	117795	7837	0.60%
2025-12-31	6.49	6.58	0.09	1.39%	6.48	6.64	132433	8721	0.68%
2025-12-30	6.49	6.49	-0.03	-0.46%	6.46	6.52	86087	5581	0.44%
2025-12-29	6.58	6.52	-0.04	-0.61%	6.51	6.61	76788	5031	0.39%
2025-12-26	6.57	6.56	-0.01	-0.15%	6.54	6.61	64156	4217	0.33%
2025-12-25	6.58	6.57	-0.01	-0.15%	6.57	6.61	50920	3351	0.26%
2025-12-24	6.55	6.58	0.01	0.15%	6.55	6.61	56256	3703	0.29%
2025-12-23	6.63	6.57	-0.02	-0.30%	6.55	6.65	80762	5331	0.41%
2025-12-22	6.71	6.59	-0.12	-1.79%	6.58	6.72	134009	8882	0.68%
2025-12-19	6.66	6.71	0.08	1.21%	6.59	6.77	111207	7443	0.57%
2025-12-18	6.53	6.63	0.08	1.22%	6.52	6.66	73635	4868	0.38%
2025-12-17	6.51	6.55	0.03	0.46%	6.44	6.58	85949	5596	0.44%
2025-12-16	6.56	6.52	-0.02	-0.31%	6.50	6.58	59168	3862	0.30%
2025-12-15	6.51	6.54	0.00	0.00%	6.48	6.57	64624	4220	0.33%
2025-12-12	6.50	6.54	0.03	0.46%	6.47	6.57	72593	4741	0.37%