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
2026-06-24	20.98	21.70	0.83	3.98%	20.59	22.39	303981	66251	1.82%
2026-06-23	21.12	21.07	-0.66	-3.04%	21.00	22.22	247140	53170	1.48%
2026-06-22	19.82	21.73	1.72	8.60%	19.54	21.91	350209	73666	2.10%
2026-06-18	20.40	20.01	-0.59	-2.86%	19.62	20.81	405518	81207	2.43%
2026-06-17	21.20	20.60	-1.15	-5.29%	20.50	21.99	508999	107213	3.05%
2026-06-16	20.91	21.75	0.40	1.87%	20.51	22.98	589517	128361	3.53%
2026-06-15	20.76	21.35	1.19	5.90%	20.57	22.18	585780	126197	3.51%
2026-06-12	18.84	20.16	1.83	9.98%	18.40	20.16	274204	53810	1.64%
2026-06-11	19.17	18.33	-1.12	-5.76%	17.90	19.63	338065	62094	2.03%
2026-06-10	18.97	19.45	-0.05	-0.26%	18.08	19.89	398426	76136	2.39%
2026-06-09	19.26	19.50	0.40	2.09%	18.65	19.75	263419	50842	1.58%
2026-06-08	19.61	19.10	-1.23	-6.05%	19.05	20.25	270077	52526	1.62%
2026-06-05	19.48	20.33	0.82	4.20%	19.23	21.12	281245	56973	1.69%
2026-06-04	19.38	19.51	-0.02	-0.10%	18.60	19.69	263036	50559	1.58%
2026-06-03	18.80	19.53	0.94	5.06%	18.11	19.71	366966	69453	2.20%
2026-06-02	18.05	18.59	0.59	3.28%	17.59	18.84	327049	59753	1.96%
2026-06-01	16.98	18.00	1.02	6.01%	16.30	18.68	464121	82949	2.78%
2026-05-29	17.36	16.98	-0.44	-2.53%	16.64	17.64	217236	37211	1.30%
2026-05-28	17.56	17.42	-0.17	-0.97%	17.27	18.07	199934	35176	1.20%
2026-05-27	17.47	17.59	0.05	0.29%	16.91	17.78	192165	33281	1.15%
2026-05-26	16.49	17.54	1.04	6.30%	16.32	17.66	210348	35806	1.26%
2026-05-25	16.74	16.50	-0.15	-0.90%	16.47	17.32	145511	24584	0.87%
2026-05-22	16.81	16.65	0.04	0.24%	16.41	16.85	121078	20150	0.73%
2026-05-21	17.20	16.61	-0.63	-3.65%	16.61	17.56	164816	28063	0.99%
2026-05-20	16.72	17.24	0.55	3.30%	16.67	17.72	240880	41690	1.44%
2026-05-19	16.80	16.69	0.07	0.42%	16.51	17.20	162437	27302	0.97%
2026-05-18	16.85	16.62	-0.41	-2.41%	16.34	17.10	206408	34347	1.24%
2026-05-15	17.00	17.03	0.02	0.12%	16.85	17.30	168610	28767	1.01%
2026-05-14	17.12	17.01	-0.13	-0.76%	16.94	17.68	194705	33640	1.17%
2026-05-13	17.68	17.14	-0.54	-3.05%	16.61	17.84	279576	47702	1.68%
2026-05-12	18.31	17.68	-0.60	-3.28%	17.60	18.50	219983	39521	1.32%
2026-05-11	18.16	18.28	0.11	0.61%	18.04	18.80	186999	34470	1.12%
2026-05-08	18.31	18.17	-0.08	-0.44%	17.87	18.45	177224	32115	1.06%
2026-05-07	19.04	18.25	-0.79	-4.15%	18.05	19.07	300197	55154	1.80%
2026-05-06	18.59	19.04	0.52	2.81%	18.48	19.28	298523	56533	1.79%
2026-04-30	18.45	18.52	0.11	0.60%	18.23	18.80	206492	38079	1.24%
2026-04-29	18.19	18.41	0.79	4.48%	17.31	18.62	317124	57889	1.90%
2026-04-28	17.15	17.62	0.48	2.80%	16.88	17.76	148372	25947	0.89%
2026-04-27	17.20	17.14	0.09	0.53%	16.93	17.42	106182	18245	0.64%
2026-04-24	17.06	17.05	-0.02	-0.12%	16.81	17.28	106089	18084	0.64%
2026-04-23	17.35	17.07	-0.23	-1.33%	16.97	17.48	161894	27740	0.97%
2026-04-22	17.53	17.30	-0.11	-0.63%	17.14	17.67	141508	24589	0.85%
2026-04-21	16.83	17.41	0.57	3.38%	16.40	17.79	204299	35300	1.22%
2026-04-20	16.94	16.84	0.06	0.36%	16.34	17.25	244573	41288	1.47%
2026-04-17	17.73	16.78	-1.19	-6.62%	16.52	17.80	410456	69307	2.46%
2026-04-16	17.68	17.97	0.25	1.41%	17.57	18.30	149913	26871	0.90%
2026-04-15	17.99	17.72	0.25	1.43%	17.30	17.99	178648	31611	1.07%
2026-04-14	17.47	17.47	0.41	2.40%	16.71	17.99	234193	40950	1.40%
2026-04-13	17.60	17.06	-0.72	-4.05%	16.87	17.75	240019	41276	1.44%
2026-04-10	17.62	17.78	-0.03	-0.17%	17.49	18.06	202721	36126	1.21%
2026-04-09	17.74	17.81	-0.14	-0.78%	17.57	18.05	159988	28530	0.96%
2026-04-08	17.76	17.95	0.69	4.00%	17.70	18.52	335148	60710	2.01%
2026-04-07	16.79	17.26	0.42	2.49%	16.74	17.72	264987	46144	1.59%
2026-04-03	17.34	16.84	-0.50	-2.88%	16.70	17.44	181010	30544	1.08%
2026-04-02	17.58	17.34	-0.30	-1.70%	17.22	17.79	262348	45907	1.57%
2026-04-01	17.06	17.64	0.90	5.38%	17.06	17.99	312203	54995	1.87%
2026-03-31	17.07	16.74	-0.32	-1.88%	16.57	17.20	169565	28552	1.02%
2026-03-30	16.68	17.06	0.18	1.07%	16.62	17.53	219920	37447	1.32%
2026-03-27	16.52	16.88	0.16	0.96%	16.44	17.18	219194	37069	1.31%
2026-03-26	16.57	16.72	0.00	0.00%	16.51	17.26	236562	39761	1.42%
2026-03-25	16.62	16.72	0.41	2.51%	16.62	17.39	299405	51041	1.79%
2026-03-24	16.11	16.31	0.45	2.84%	15.81	16.48	298462	48254	1.79%
2026-03-23	15.22	15.86	0.46	2.99%	15.00	16.36	434902	68977	2.61%
2026-03-20	15.80	15.40	-0.38	-2.41%	15.30	16.23	361857	56851	2.17%
2026-03-19	16.88	15.78	-1.33	-7.77%	15.60	17.14	554059	89159	3.32%
2026-03-18	17.05	17.11	0.01	0.06%	16.72	17.25	264746	45036	1.59%
2026-03-17	17.30	17.10	-0.26	-1.50%	17.00	17.59	276460	47612	1.66%