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
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%
2025-12-11	6.59	6.51	-0.07	-1.06%	6.49	6.60	71515	4673	0.37%
2025-12-10	6.59	6.58	0.00	0.00%	6.55	6.61	66542	4375	0.34%
2025-12-09	6.58	6.58	0.00	0.00%	6.56	6.63	59711	3940	0.30%
2025-12-08	6.62	6.58	-0.04	-0.60%	6.58	6.65	61890	4098	0.32%
2025-12-05	6.67	6.62	-0.07	-1.05%	6.55	6.68	111780	7391	0.57%
2025-12-04	6.65	6.69	0.01	0.15%	6.61	6.70	85866	5719	0.44%
2025-12-03	6.71	6.68	0.00	0.00%	6.60	6.71	70118	4664	0.36%
2025-12-02	6.66	6.68	0.02	0.30%	6.62	6.70	67717	4519	0.35%
2025-12-01	6.60	6.66	0.05	0.76%	6.60	6.68	89380	5946	0.46%
2025-11-28	6.59	6.61	0.02	0.30%	6.55	6.64	54533	3601	0.28%
2025-11-27	6.63	6.59	-0.04	-0.60%	6.58	6.64	67902	4485	0.35%
2025-11-26	6.68	6.63	-0.03	-0.45%	6.61	6.71	66549	4425	0.34%
2025-11-25	6.67	6.66	0.00	0.00%	6.66	6.72	85018	5683	0.43%
2025-11-24	6.57	6.66	0.09	1.37%	6.55	6.71	122718	8141	0.63%
2025-11-21	6.66	6.57	-0.10	-1.50%	6.54	6.71	99167	6554	0.51%
2025-11-20	6.74	6.67	-0.05	-0.74%	6.66	6.75	66858	4478	0.34%
2025-11-19	6.82	6.72	-0.10	-1.47%	6.71	6.83	81710	5518	0.42%
2025-11-18	6.80	6.82	0.00	0.00%	6.77	6.84	78981	5375	0.40%
2025-11-17	6.80	6.82	0.00	0.00%	6.75	6.85	84966	5778	0.43%
2025-11-14	6.86	6.82	-0.04	-0.58%	6.82	6.90	63015	4330	0.32%
2025-11-13	6.86	6.86	0.00	0.00%	6.82	6.89	89421	6124	0.46%
2025-11-12	6.85	6.86	0.00	0.00%	6.84	6.89	63453	4355	0.32%
2025-11-11	6.87	6.86	-0.02	-0.29%	6.85	6.90	86825	5963	0.44%
2025-11-10	6.88	6.88	0.03	0.44%	6.83	6.92	149742	10301	0.76%
2025-11-07	6.92	6.85	-0.05	-0.72%	6.85	6.98	139478	9638	0.71%
2025-11-06	6.92	6.90	-0.01	-0.14%	6.86	6.93	136710	9429	0.70%
2025-11-05	6.84	6.91	0.04	0.58%	6.81	6.94	178468	12313	0.91%
2025-11-04	6.86	6.87	0.03	0.44%	6.81	6.88	189406	12973	0.97%
2025-11-03	6.74	6.84	0.14	2.09%	6.68	6.86	237555	16159	1.21%
2025-10-31	6.66	6.70	0.06	0.90%	6.64	6.72	124533	8334	0.64%
2025-10-30	6.64	6.64	0.05	0.76%	6.58	6.68	123640	8202	0.63%
2025-10-29	6.56	6.59	0.03	0.46%	6.53	6.60	58650	3852	0.30%
2025-10-28	6.59	6.56	-0.02	-0.30%	6.54	6.60	65771	4322	0.34%
2025-10-27	6.63	6.58	-0.05	-0.75%	6.58	6.64	89483	5907	0.46%
2025-10-24	6.60	6.63	0.01	0.15%	6.58	6.64	101778	6720	0.52%
2025-10-23	6.57	6.62	0.06	0.91%	6.54	6.64	113396	7481	0.58%
2025-10-22	6.51	6.56	0.05	0.77%	6.49	6.59	95896	6282	0.49%
2025-10-21	6.46	6.51	0.05	0.77%	6.45	6.53	75860	4933	0.39%
2025-10-20	6.45	6.46	0.01	0.16%	6.43	6.48	61238	3951	0.31%
2025-10-17	6.52	6.45	-0.07	-1.07%	6.44	6.54	72402	4696	0.37%
2025-10-16	6.56	6.52	-0.04	-0.61%	6.51	6.56	70486	4603	0.36%
2025-10-15	6.54	6.56	0.02	0.31%	6.51	6.57	96338	6309	0.49%
2025-10-14	6.50	6.54	0.04	0.62%	6.48	6.55	138069	8993	0.71%
2025-10-13	6.44	6.50	-0.06	-0.91%	6.43	6.58	145249	9395	0.74%
2025-10-10	6.53	6.56	0.03	0.46%	6.50	6.58	118990	7784	0.61%
2025-10-09	6.55	6.53	0.01	0.15%	6.46	6.56	110763	7207	0.57%
2025-09-30	6.50	6.52	0.01	0.15%	6.49	6.55	68733	4477	0.35%
2025-09-29	6.47	6.51	-0.01	-0.15%	6.43	6.53	78057	5059	0.40%
2025-09-26	6.49	6.52	0.03	0.46%	6.43	6.52	64034	4152	0.33%
2025-09-25	6.54	6.49	-0.04	-0.61%	6.46	6.54	63548	4124	0.32%
2025-09-24	6.46	6.53	0.03	0.46%	6.43	6.54	75491	4917	0.39%
2025-09-23	6.55	6.50	-0.07	-1.07%	6.39	6.57	130606	8452	0.67%
2025-09-22	6.63	6.57	-0.08	-1.20%	6.53	6.65	100519	6606	0.51%
2025-09-19	6.58	6.65	0.07	1.06%	6.56	6.70	124739	8266	0.64%
2025-09-18	6.67	6.58	-0.11	-1.64%	6.56	6.70	153524	10187	0.78%
2025-09-17	6.70	6.69	-0.01	-0.15%	6.66	6.72	75064	5018	0.38%
2025-09-16	6.70	6.70	0.02	0.30%	6.65	6.72	87401	5838	0.45%
2025-09-15	6.70	6.68	-0.03	-0.45%	6.66	6.71	74951	5010	0.38%
2025-09-12	6.75	6.71	-0.04	-0.59%	6.70	6.78	106101	7159	0.54%
2025-09-11	6.72	6.75	0.03	0.45%	6.65	6.76	131411	8798	0.67%
2025-09-10	6.70	6.72	0.02	0.30%	6.67	6.74	86450	5809	0.44%
2025-09-09	6.73	6.70	-0.04	-0.59%	6.67	6.74	89135	5976	0.46%
2025-09-08	6.70	6.74	0.02	0.30%	6.66	6.76	125269	8421	0.64%