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
2026-09-01	21.20	20.51	-0.52	-2.47%	20.37	21.35	180981	37743	1.08%
2026-08-31	20.98	21.03	0.24	1.15%	20.24	21.20	179821	37272	1.08%
2026-08-28	20.54	20.79	0.37	1.81%	19.92	21.09	231469	47710	1.39%
2026-08-27	18.72	20.42	1.62	8.62%	18.68	20.68	279489	55736	1.68%
2026-08-26	18.82	18.80	-0.19	-1.00%	18.51	19.15	124022	23403	0.74%
2026-08-25	19.71	18.99	-0.71	-3.60%	18.70	19.83	187690	35698	1.12%
2026-08-24	19.13	19.70	0.68	3.58%	18.89	20.19	238065	46884	1.43%
2026-08-21	18.75	19.02	0.05	0.26%	18.36	19.20	192146	36066	1.15%
2026-08-20	18.94	18.97	-0.03	-0.16%	18.87	19.58	120152	23059	0.72%
2026-08-19	19.11	19.00	-0.11	-0.58%	18.85	19.49	136229	26111	0.82%
2026-08-18	19.05	19.11	0.11	0.58%	18.73	19.24	106488	20258	0.64%
2026-08-17	18.76	19.00	0.21	1.12%	18.60	19.13	131556	24894	0.79%
2026-08-14	18.81	18.79	-0.09	-0.48%	18.64	19.20	101400	19051	0.61%
2026-08-13	18.84	18.88	0.00	0.00%	18.58	19.17	96343	18190	0.58%
2026-08-12	19.11	18.88	-0.23	-1.20%	18.78	19.50	106921	20346	0.64%
2026-08-11	19.90	19.11	-0.82	-4.11%	19.09	20.13	150743	29443	0.90%
2026-08-10	19.41	19.93	0.45	2.31%	19.15	20.34	136377	27167	0.82%
2026-08-07	19.64	19.48	-0.21	-1.07%	19.35	20.17	168149	33017	1.01%
2026-08-06	19.25	19.69	0.44	2.29%	19.11	19.81	150370	29319	0.90%
2026-08-05	18.86	19.25	0.37	1.96%	18.58	19.48	151289	28899	0.91%
2026-08-04	19.52	18.88	-0.85	-4.31%	18.83	19.67	165672	31686	0.99%
2026-08-03	19.46	19.73	0.19	0.97%	19.03	20.75	185602	36929	1.11%
2026-07-31	19.08	19.54	0.19	0.98%	19.01	19.91	118399	22976	0.71%
2026-07-30	19.66	19.35	-0.27	-1.38%	19.06	19.85	124744	24281	0.75%
2026-07-29	18.87	19.62	0.71	3.75%	18.57	20.22	212917	41652	1.28%
2026-07-28	18.57	18.91	0.39	2.11%	18.10	18.99	180142	33574	1.08%
2026-07-27	17.65	18.52	0.82	4.63%	17.61	18.59	117340	21501	0.70%
2026-07-24	18.61	17.70	-1.08	-5.75%	17.70	18.78	114669	20650	0.69%
2026-07-23	18.50	18.78	0.09	0.48%	18.11	18.90	158073	29390	0.95%
2026-07-22	18.20	18.69	0.41	2.24%	18.01	18.96	218544	40624	1.31%
2026-07-21	18.40	18.28	-0.11	-0.60%	18.01	19.10	276750	51163	1.66%
2026-07-20	17.95	18.39	0.50	2.79%	17.41	18.83	225100	41063	1.35%
2026-07-17	17.66	17.89	0.23	1.30%	17.27	18.29	146739	26155	0.88%
2026-07-16	17.97	17.66	-0.31	-1.73%	17.49	18.35	133250	23685	0.80%
2026-07-15	17.31	17.97	0.55	3.16%	17.22	18.47	215901	38558	1.29%
2026-07-14	16.91	17.42	0.31	1.81%	16.83	18.02	238326	41660	1.43%
2026-07-13	17.40	17.11	-0.49	-2.78%	16.91	17.80	200925	34674	1.20%
2026-07-10	17.88	17.60	-0.35	-1.95%	17.60	18.19	186995	33447	1.12%
2026-07-09	18.24	17.95	-0.39	-2.13%	17.25	18.52	229386	40897	1.37%
2026-07-08	18.99	18.34	-0.74	-3.88%	18.30	19.35	256730	48000	1.54%
2026-07-07	19.43	19.08	-1.21	-5.96%	18.82	20.48	357343	69351	2.14%
2026-07-06	19.84	20.29	0.49	2.47%	19.49	20.96	303738	61667	1.82%
2026-07-03	21.45	19.80	-1.85	-8.55%	19.49	22.13	441049	88359	2.64%
2026-07-02	21.00	21.65	0.37	1.74%	20.50	21.73	349082	74284	2.09%
2026-07-01	19.99	21.28	1.63	8.30%	19.44	21.35	314053	64365	1.88%
2026-06-30	20.49	19.65	-0.92	-4.47%	19.35	20.49	224170	44170	1.34%
2026-06-29	21.18	20.57	-0.64	-3.02%	20.11	21.19	225730	46423	1.35%
2026-06-26	22.13	21.21	-0.92	-4.16%	20.95	22.45	236733	50949	1.42%
2026-06-25	21.50	22.13	0.43	1.98%	21.05	22.29	283414	61708	1.70%
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%