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
2025-10-31	17.99	18.27	0.45	2.53%	17.82	18.37	18712	3410	1.21%
2025-10-30	17.90	17.82	-0.21	-1.16%	17.79	18.07	12596	2257	0.82%
2025-10-29	18.18	18.03	-0.23	-1.26%	17.91	18.34	18325	3299	1.19%
2025-10-28	18.26	18.26	0.00	0.00%	18.17	18.40	13570	2483	0.88%
2025-10-27	18.36	18.26	-0.06	-0.33%	18.12	18.46	13229	2413	0.86%
2025-10-24	18.30	18.32	0.02	0.11%	18.16	18.37	13499	2468	0.88%
2025-10-23	18.11	18.30	0.07	0.38%	18.06	18.34	11123	2027	0.72%
2025-10-22	18.01	18.23	0.08	0.44%	18.01	18.36	13159	2404	0.85%
2025-10-21	17.91	18.15	0.24	1.34%	17.80	18.16	16249	2933	1.05%
2025-10-20	17.87	17.91	0.13	0.73%	17.74	17.92	10804	1927	0.70%
2025-10-17	18.10	17.78	-0.34	-1.88%	17.78	18.15	17153	3080	1.11%
2025-10-16	17.89	18.12	0.22	1.23%	17.83	18.15	16164	2913	1.05%
2025-10-15	17.79	17.90	0.11	0.62%	17.68	17.98	13469	2407	0.87%
2025-10-14	17.62	17.79	0.17	0.96%	17.62	17.84	11867	2107	0.77%
2025-10-13	17.51	17.62	-0.22	-1.23%	17.34	17.79	13522	2376	0.88%
2025-10-10	17.74	17.84	0.08	0.45%	17.65	17.98	12570	2242	0.81%
2025-10-09	17.67	17.76	0.09	0.51%	17.42	17.87	15594	2748	1.01%
2025-09-30	17.75	17.67	-0.07	-0.39%	17.67	17.94	10687	1900	0.69%
2025-09-29	17.64	17.74	0.10	0.57%	17.36	17.79	11970	2111	0.78%
2025-09-26	17.71	17.64	-0.07	-0.40%	17.40	17.79	13342	2351	0.87%
2025-09-25	17.71	17.71	-0.05	-0.28%	17.59	17.84	10428	1851	0.68%
2025-09-24	17.51	17.76	0.26	1.49%	17.27	17.76	12089	2132	0.78%
2025-09-23	17.64	17.50	-0.10	-0.57%	17.00	17.64	19611	3388	1.27%
2025-09-22	18.10	17.60	-0.43	-2.38%	17.51	18.21	16862	2986	1.09%
2025-09-19	17.94	18.03	0.04	0.22%	17.76	18.19	14724	2647	0.95%
2025-09-18	18.13	17.99	-0.19	-1.05%	17.83	18.25	15554	2809	1.01%
2025-09-17	18.30	18.18	-0.07	-0.38%	18.15	18.37	14629	2670	0.95%
2025-09-16	18.14	18.25	0.10	0.55%	18.08	18.37	13213	2406	0.86%
2025-09-15	18.09	18.15	-0.05	-0.27%	17.93	18.27	15261	2754	0.99%
2025-09-12	18.29	18.20	-0.09	-0.49%	18.17	18.36	12311	2245	0.80%
2025-09-11	18.38	18.29	-0.09	-0.49%	18.07	18.42	13966	2541	0.91%
2025-09-10	18.31	18.38	0.19	1.04%	18.22	18.40	15048	2758	0.98%
2025-09-09	18.31	18.19	-0.08	-0.44%	18.11	18.32	11464	2084	0.74%
2025-09-08	18.08	18.27	0.22	1.22%	17.96	18.27	23594	4285	1.53%
2025-09-05	17.97	18.05	0.22	1.23%	17.66	18.08	15951	2860	1.03%
2025-09-04	17.73	17.83	0.04	0.22%	17.68	18.16	25317	4536	1.64%
2025-09-03	18.18	17.79	-0.37	-2.04%	17.70	18.32	20096	3610	1.30%
2025-09-02	18.44	18.16	-0.31	-1.68%	18.00	18.46	20273	3677	1.31%
2025-09-01	18.33	18.47	0.15	0.82%	18.21	18.58	20339	3743	1.32%
2025-08-29	18.53	18.32	-0.23	-1.24%	18.27	18.69	24905	4588	1.61%
2025-08-28	18.85	18.55	-0.31	-1.64%	18.00	19.08	38172	7074	2.47%
2025-08-27	19.42	18.86	-0.56	-2.88%	18.84	19.46	32991	6342	2.14%
2025-08-26	19.20	19.42	0.16	0.83%	19.19	19.55	32832	6374	2.13%
2025-08-25	19.31	19.26	-0.04	-0.21%	19.16	19.35	26925	5183	1.75%
2025-08-22	19.50	19.30	-0.14	-0.72%	19.18	19.50	23935	4611	1.55%
2025-08-21	19.34	19.44	0.11	0.57%	19.30	19.60	26919	5229	1.75%
2025-08-20	19.31	19.33	0.02	0.10%	19.14	19.38	23859	4594	1.55%
2025-08-19	19.20	19.31	0.17	0.89%	19.02	19.32	29829	5734	1.93%
2025-08-18	18.87	19.14	0.37	1.97%	18.86	19.32	40129	7693	2.60%
2025-08-15	18.79	18.77	-0.02	-0.11%	18.71	18.89	24120	4531	1.56%
2025-08-14	19.21	18.79	-0.42	-2.19%	18.79	19.35	26744	5105	1.73%
2025-08-13	19.12	19.21	0.08	0.42%	19.05	19.33	27273	5233	1.77%
2025-08-12	18.91	19.13	0.21	1.11%	18.86	19.35	32289	6176	2.09%
2025-08-11	18.75	18.92	0.16	0.85%	18.61	18.99	33104	6225	2.15%
2025-08-08	18.90	18.76	-0.52	-2.70%	18.37	18.90	52290	9714	3.39%
2025-08-07	19.15	19.28	0.13	0.68%	19.05	19.30	36294	6983	2.35%
2025-08-06	19.19	19.15	-0.04	-0.21%	19.00	19.25	27948	5344	1.81%
2025-08-05	19.02	19.19	0.21	1.11%	18.97	19.26	27815	5324	1.80%
2025-08-04	18.93	18.98	-0.10	-0.52%	18.78	19.06	19546	3700	1.27%
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%