新经典 (603096) - 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
2025-08-01	18.90	19.08	0.34	1.81%	18.65	19.08	29640	5595	1.92%
2025-07-31	19.10	18.74	-0.39	-2.04%	18.68	19.24	27130	5122	1.76%
2025-07-30	18.95	19.13	0.18	0.95%	18.90	19.28	42016	8041	2.72%
2025-07-29	19.08	18.95	-0.07	-0.37%	18.74	19.09	32042	6049	2.08%
2025-07-28	18.94	19.02	0.08	0.42%	18.70	19.13	27479	5218	1.78%
2025-07-25	19.00	18.94	0.07	0.37%	18.88	19.13	30908	5871	2.00%
2025-07-24	18.60	18.87	0.27	1.45%	18.45	18.95	33422	6280	2.17%
2025-07-23	18.71	18.60	-0.11	-0.59%	18.57	18.99	26875	5028	1.74%
2025-07-22	18.83	18.71	0.00	0.00%	18.55	18.83	17028	3174	1.10%
2025-07-21	18.50	18.71	0.23	1.24%	18.40	18.90	24417	4553	1.58%
2025-07-18	18.43	18.48	0.06	0.33%	18.40	18.58	15886	2936	1.03%
2025-07-17	18.54	18.42	-0.11	-0.59%	18.35	18.58	25009	4608	1.62%
2025-07-16	18.42	18.53	0.07	0.38%	18.39	18.62	23261	4302	1.51%
2025-07-15	18.91	18.46	-0.42	-2.22%	18.37	19.25	32461	6067	2.10%
2025-07-14	18.59	18.88	0.29	1.56%	18.35	18.91	26520	4950	1.72%
2025-07-11	18.60	18.59	-0.04	-0.21%	18.43	18.69	18416	3418	1.19%
2025-07-10	18.60	18.63	-0.04	-0.21%	18.36	18.68	23788	4408	1.54%
2025-07-09	18.76	18.67	-0.10	-0.53%	18.67	19.08	29380	5538	1.90%
2025-07-08	18.70	18.77	0.07	0.37%	18.60	18.84	17397	3257	1.13%
2025-07-07	18.28	18.70	0.29	1.58%	18.28	18.71	15404	2865	1.00%
2025-07-04	18.63	18.41	-0.29	-1.55%	18.39	18.78	18752	3473	1.22%
2025-07-03	18.73	18.70	0.06	0.32%	18.55	18.78	16741	3125	1.09%
2025-07-02	18.86	18.64	-0.23	-1.22%	18.55	18.89	25047	4675	1.62%
2025-07-01	19.02	18.87	-0.19	-1.00%	18.69	19.19	29142	5493	1.89%
2025-06-30	19.00	19.06	0.19	1.01%	18.82	19.18	32358	6155	2.10%
2025-06-27	18.73	18.87	0.01	0.05%	18.56	18.98	33672	6348	2.18%
2025-06-26	19.24	18.86	-0.24	-1.26%	18.70	19.24	56340	10637	3.65%
2025-06-25	19.14	19.10	-0.10	-0.52%	18.76	19.51	73126	13947	4.74%
2025-06-24	18.52	19.20	0.78	4.23%	18.35	20.26	78288	15058	5.08%
2025-06-23	17.89	18.42	0.34	1.88%	17.89	18.70	35259	6471	2.29%
2025-06-20	18.84	18.08	-0.98	-5.14%	18.07	19.00	50655	9288	3.28%
2025-06-19	19.00	19.06	-0.18	-0.94%	18.80	19.39	49626	9469	3.22%
2025-06-18	19.58	19.24	-0.16	-0.82%	18.74	19.70	63465	12123	4.11%
2025-06-17	20.30	19.40	-0.54	-2.71%	19.40	20.80	84536	16739	5.48%
2025-06-16	19.20	19.94	-0.19	-0.94%	19.01	20.30	102711	20154	6.66%
2025-06-13	21.00	20.13	0.11	0.55%	19.16	21.45	179113	36129	11.61%
2025-06-12	18.18	20.02	1.82	10.00%	18.13	20.02	48217	9443	3.13%
2025-06-11	17.83	18.20	0.37	2.08%	17.75	18.50	29307	5339	1.90%
2025-06-10	17.70	17.83	0.06	0.34%	17.49	18.00	18706	3324	1.21%
2025-06-09	17.55	17.77	0.34	1.95%	17.46	17.81	16411	2892	1.06%
2025-06-06	17.42	17.43	-0.07	-0.40%	17.33	17.56	14945	2600	0.97%
2025-06-05	18.00	17.50	-0.56	-3.10%	17.41	18.00	33599	5906	2.18%
2025-06-04	18.18	18.86	0.68	3.74%	18.18	18.89	41488	7735	2.69%
2025-06-03	17.81	18.18	0.25	1.39%	17.80	18.23	17479	3168	1.13%
2025-05-30	18.12	17.93	-0.19	-1.05%	17.81	18.34	17190	3090	1.11%
2025-05-29	17.95	18.12	0.17	0.95%	17.78	18.14	19103	3437	1.24%
2025-05-28	17.88	17.95	0.10	0.56%	17.76	18.04	18420	3301	1.19%
2025-05-27	17.57	17.85	0.27	1.54%	17.45	18.09	21585	3848	1.40%
2025-05-26	17.20	17.58	0.36	2.09%	17.19	17.58	11900	2077	0.77%
2025-05-23	17.52	17.22	-0.31	-1.77%	17.22	17.64	17495	3048	1.13%
2025-05-22	17.83	17.53	-0.34	-1.90%	17.41	17.91	21272	3756	1.38%
2025-05-21	18.11	17.87	-0.24	-1.33%	17.73	18.12	16972	3030	1.10%
2025-05-20	17.85	18.11	0.26	1.46%	17.76	18.14	14185	2554	0.92%
2025-05-19	17.74	17.85	0.10	0.56%	17.62	17.89	10629	1890	0.69%
2025-05-16	17.54	17.75	0.22	1.25%	17.36	17.75	10191	1798	0.66%
2025-05-15	17.67	17.53	-0.13	-0.74%	17.46	17.73	9987	1752	0.65%
2025-05-14	17.71	17.66	-0.07	-0.39%	17.51	17.79	14311	2523	0.93%
2025-05-13	17.91	17.73	-0.04	-0.23%	17.68	17.99	12272	2183	0.80%
2025-05-12	17.82	17.77	-0.06	-0.34%	17.73	17.93	13987	2489	0.91%
2025-05-09	18.05	17.83	-0.20	-1.11%	17.78	18.05	13156	2348	0.85%
2025-05-08	17.83	18.03	0.20	1.12%	17.74	18.05	14061	2523	0.91%
2025-05-07	17.94	17.83	-0.01	-0.06%	17.71	18.08	22571	4030	1.46%
2025-05-06	17.68	17.84	0.28	1.59%	17.60	17.86	15815	2813	1.03%
2025-04-30	17.54	17.56	0.01	0.06%	17.54	17.83	14538	2576	0.94%
2025-04-29	17.19	17.55	0.28	1.62%	17.10	17.72	11437	2002	0.74%
2025-04-28	17.24	17.27	-0.42	-2.37%	17.17	17.49	15393	2664	1.00%
2025-04-25	17.69	17.69	-0.01	-0.06%	17.58	17.88	10366	1836	0.67%
2025-04-24	17.99	17.70	-0.29	-1.61%	17.65	18.13	17212	3068	1.12%