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
2025-08-01	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%
2025-06-06	10.98	11.00	0.05	0.46%	10.93	11.08	40991	4510	0.27%
2025-06-05	10.92	10.95	0.05	0.46%	10.85	10.99	42187	4614	0.28%
2025-06-04	10.83	10.90	0.11	1.02%	10.80	10.93	57676	6275	0.38%
2025-06-03	10.84	10.79	-0.09	-0.83%	10.76	10.90	83793	9068	0.55%
2025-05-30	11.03	10.88	-0.16	-1.45%	10.88	11.03	69118	7560	0.46%
2025-05-29	11.08	11.04	0.01	0.09%	11.00	11.12	121237	13396	0.80%
2025-05-28	11.15	11.03	-0.10	-0.90%	11.03	11.19	58208	6453	0.39%
2025-05-27	11.13	11.13	0.03	0.27%	10.97	11.16	57703	6385	0.38%
2025-05-26	11.13	11.10	0.01	0.09%	11.04	11.23	61112	6797	0.40%
2025-05-23	11.10	11.09	-0.02	-0.18%	11.03	11.23	52664	5878	0.35%
2025-05-22	11.17	11.11	-0.09	-0.80%	11.01	11.21	53968	5980	0.36%
2025-05-21	11.16	11.20	0.03	0.27%	11.13	11.38	60904	6856	0.40%
2025-05-20	11.18	11.17	-0.02	-0.18%	11.03	11.22	78934	8761	0.52%
2025-05-19	11.25	11.19	-0.04	-0.36%	11.09	11.26	50513	5634	0.33%
2025-05-16	11.32	11.23	-0.15	-1.32%	11.13	11.37	66099	7428	0.44%
2025-05-15	11.41	11.38	-0.11	-0.96%	11.35	11.61	103515	11864	0.68%
2025-05-14	11.22	11.49	0.27	2.41%	11.19	11.77	188216	21650	1.25%
2025-05-13	11.59	11.22	0.28	2.56%	11.10	11.60	169400	19006	1.12%
2025-05-12	10.89	10.94	0.13	1.20%	10.87	10.97	52474	5731	0.35%
2025-05-09	10.96	10.81	-0.10	-0.92%	10.79	10.96	53017	5747	0.35%
2025-05-08	10.89	10.91	-0.05	-0.46%	10.74	10.97	66600	7261	0.44%
2025-05-07	10.81	10.96	0.24	2.24%	10.79	10.96	121473	13202	0.80%
2025-05-06	10.78	10.72	-0.06	-0.56%	10.57	10.80	155803	16630	1.03%
2025-04-30	10.86	10.78	-0.06	-0.55%	10.71	10.86	108428	11703	0.72%
2025-04-29	10.88	10.84	-0.14	-1.28%	10.69	11.02	96513	10473	0.64%
2025-04-28	10.94	10.98	0.09	0.83%	10.85	11.06	74713	8194	0.49%
2025-04-25	11.00	10.89	0.14	1.30%	10.82	11.29	192897	21354	1.28%
2025-04-24	10.60	10.75	0.12	1.13%	10.60	10.80	75815	8133	0.50%