新凤鸣 (603225) - 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
2025-09-16	15.89	15.77	0.15	0.96%	15.12	16.11	129895	20026	0.86%
2025-09-15	16.00	15.62	-0.54	-3.34%	15.56	16.12	155558	24417	1.03%
2025-09-12	16.00	16.16	0.01	0.06%	15.68	16.25	122326	19497	0.81%
2025-09-11	16.00	16.15	0.00	0.00%	15.80	16.47	150922	24161	1.00%
2025-09-10	15.92	16.15	0.23	1.44%	15.61	16.19	188537	30013	1.25%
2025-09-09	16.37	15.92	-0.49	-2.99%	15.75	16.68	160954	25895	1.06%
2025-09-08	15.12	16.41	1.32	8.75%	15.01	16.49	324899	51813	2.15%
2025-09-05	14.90	15.09	0.19	1.28%	14.63	15.41	124276	18745	0.82%
2025-09-04	15.06	14.90	-0.13	-0.86%	14.60	15.08	156587	23123	1.04%
2025-09-03	15.29	15.03	-0.11	-0.73%	14.75	15.29	119274	17869	0.79%
2025-09-02	15.51	15.14	-0.38	-2.45%	15.05	15.64	197753	30178	1.31%
2025-09-01	15.41	15.52	0.19	1.24%	15.09	15.71	226914	35028	1.50%
2025-08-29	15.35	15.33	0.31	2.06%	15.20	16.00	288831	45155	1.91%
2025-08-28	15.00	15.02	0.13	0.87%	14.61	15.20	139531	20823	0.92%
2025-08-27	15.29	14.89	-0.40	-2.62%	14.89	15.50	190879	28990	1.26%
2025-08-26	14.58	15.29	0.67	4.58%	14.53	15.57	249710	38051	1.65%
2025-08-25	14.65	14.62	0.03	0.21%	14.28	15.00	260587	38157	1.72%
2025-08-22	14.30	14.59	0.37	2.60%	14.28	14.73	211775	30795	1.40%
2025-08-21	14.20	14.22	-0.03	-0.21%	13.93	14.39	145475	20636	0.96%
2025-08-20	13.60	14.25	0.56	4.09%	13.58	14.48	155320	21760	1.03%
2025-08-19	13.66	13.69	-0.01	-0.07%	13.50	13.97	138178	19005	0.91%
2025-08-18	13.69	13.70	0.08	0.59%	13.37	13.80	163110	22138	1.08%
2025-08-15	12.71	13.62	0.86	6.74%	12.70	13.69	215398	29006	1.42%
2025-08-14	12.72	12.76	0.05	0.39%	12.61	12.84	95854	12217	0.63%
2025-08-13	12.78	12.71	-0.14	-1.09%	12.65	12.85	98715	12570	0.65%
2025-08-12	12.72	12.85	0.13	1.02%	12.54	12.97	115526	14716	0.76%
2025-08-11	12.53	12.72	0.19	1.52%	12.34	12.82	140688	17770	0.93%
2025-08-08	12.37	12.53	0.17	1.38%	12.25	12.66	112578	14009	0.74%
2025-08-07	12.38	12.36	-0.02	-0.16%	12.22	12.53	59304	7310	0.39%
2025-08-06	12.17	12.38	0.22	1.81%	12.10	12.50	88363	10907	0.58%
2025-08-05	12.14	12.16	0.05	0.41%	12.06	12.22	77282	9376	0.51%
2025-08-04	12.22	12.11	-0.18	-1.46%	12.05	12.32	116966	14180	0.77%
2025-08-01	12.33	12.29	-0.05	-0.41%	12.24	12.59	130365	16144	0.86%
2025-07-31	12.89	12.34	-0.68	-5.22%	12.24	12.95	254132	31649	1.68%
2025-07-30	12.47	13.02	0.54	4.33%	12.44	13.28	244237	31782	1.62%
2025-07-29	12.29	12.48	0.20	1.63%	12.05	12.55	107236	13137	0.71%
2025-07-28	12.52	12.28	-0.24	-1.92%	12.12	12.59	121230	14965	0.80%
2025-07-25	12.40	12.52	0.22	1.79%	12.31	12.79	144160	18136	0.95%
2025-07-24	12.24	12.30	0.06	0.49%	12.02	12.33	127781	15563	0.85%
2025-07-23	12.51	12.24	-0.23	-1.84%	12.15	12.56	149261	18319	0.99%
2025-07-22	12.07	12.47	0.46	3.83%	12.01	12.50	196311	24093	1.30%
2025-07-21	11.67	12.01	0.41	3.53%	11.61	12.17	207144	24774	1.37%
2025-07-18	11.17	11.60	0.45	4.04%	11.17	11.80	177177	20452	1.17%
2025-07-17	11.15	11.15	-0.01	-0.09%	11.06	11.23	65067	7242	0.43%
2025-07-16	11.15	11.16	0.01	0.09%	11.05	11.27	65952	7378	0.44%
2025-07-15	11.18	11.15	-0.06	-0.54%	11.13	11.27	68390	7648	0.45%
2025-07-14	11.36	11.21	-0.15	-1.32%	11.18	11.48	108164	12213	0.72%
2025-07-11	11.42	11.36	-0.07	-0.61%	11.23	11.52	160945	18232	1.06%
2025-07-10	11.08	11.65	0.55	4.95%	11.07	11.75	233572	26940	1.55%
2025-07-09	11.31	11.10	-0.19	-1.68%	11.05	11.31	88859	9897	0.59%
2025-07-08	11.36	11.29	0.05	0.44%	11.08	11.42	125129	14107	0.83%
2025-07-07	11.06	11.24	0.16	1.44%	11.00	11.28	104898	11710	0.69%
2025-07-04	11.22	11.08	-0.19	-1.69%	11.08	11.25	100954	11247	0.67%
2025-07-03	11.05	11.27	0.28	2.55%	11.05	11.38	246303	27753	1.63%
2025-07-02	10.65	10.99	0.33	3.10%	10.65	11.04	133770	14517	0.88%
2025-07-01	10.63	10.66	0.01	0.09%	10.55	10.69	65153	6920	0.43%
2025-06-30	10.75	10.65	-0.08	-0.75%	10.62	10.75	65512	6986	0.43%
2025-06-27	10.63	10.73	0.15	1.42%	10.58	10.74	57302	6121	0.38%
2025-06-26	10.63	10.58	-0.08	-0.75%	10.55	10.71	54530	5806	0.36%
2025-06-25	10.63	10.66	0.06	0.57%	10.55	10.69	57393	6093	0.38%
2025-06-24	10.44	10.60	0.15	1.44%	10.38	10.62	80710	8512	0.53%
2025-06-23	10.38	10.45	-0.03	-0.29%	10.30	10.47	79374	8248	0.53%
2025-06-20	10.47	10.48	-0.01	-0.10%	10.34	10.51	81779	8528	0.54%
2025-06-19	10.58	10.49	-0.10	-0.94%	10.46	10.63	54950	5784	0.36%
2025-06-18	10.55	10.59	0.05	0.47%	10.48	10.61	49241	5194	0.33%
2025-06-17	10.56	10.54	0.00	0.00%	10.51	10.63	80452	8505	0.53%
2025-06-16	10.68	10.54	-0.16	-1.50%	10.51	10.78	108501	11509	0.72%
2025-06-13	10.75	10.70	-0.06	-0.56%	10.66	10.90	107025	11521	0.71%
2025-06-12	10.80	10.76	-0.03	-0.28%	10.70	10.85	60213	6491	0.40%
2025-06-11	10.83	10.79	-0.04	-0.37%	10.77	10.91	102058	11049	0.68%
2025-06-10	10.90	10.83	-0.04	-0.37%	10.76	11.08	98194	10704	0.65%
2025-06-09	11.00	10.87	-0.13	-1.18%	10.84	11.02	82771	9021	0.55%