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
2025-04-03	12.05	11.63	-0.53	-4.36%	11.46	12.09	181477	21214	1.20%
2025-04-02	12.04	12.16	0.13	1.08%	11.97	12.24	74702	9066	0.49%
2025-04-01	11.89	12.03	0.17	1.43%	11.77	12.08	67135	8030	0.44%
2025-03-31	11.85	11.86	-0.13	-1.08%	11.73	11.98	61164	7242	0.40%
2025-03-28	12.19	11.99	-0.22	-1.80%	11.84	12.26	102454	12312	0.68%
2025-03-27	12.09	12.21	0.05	0.41%	12.09	12.56	154442	19117	1.02%
2025-03-26	12.16	12.16	0.04	0.33%	12.06	12.32	79293	9671	0.52%
2025-03-25	11.84	12.12	0.26	2.19%	11.75	12.19	90713	10916	0.60%
2025-03-24	11.75	11.86	0.07	0.59%	11.71	11.94	62937	7446	0.42%
2025-03-21	11.99	11.79	-0.22	-1.83%	11.74	12.13	89252	10642	0.59%
2025-03-20	12.05	12.01	-0.06	-0.50%	11.86	12.07	86888	10392	0.57%
2025-03-19	12.18	12.07	-0.18	-1.47%	12.02	12.24	89730	10848	0.59%
2025-03-18	12.34	12.25	-0.07	-0.57%	12.12	12.43	99879	12234	0.66%
2025-03-17	12.31	12.32	0.06	0.49%	12.20	12.40	60033	7378	0.40%
2025-03-14	12.02	12.26	0.07	0.57%	12.02	12.30	84022	10244	0.56%
2025-03-13	12.14	12.19	-0.02	-0.16%	12.09	12.28	48090	5849	0.32%
2025-03-12	12.30	12.21	-0.07	-0.57%	12.16	12.34	56366	6887	0.37%
2025-03-11	12.17	12.28	-0.03	-0.24%	12.04	12.34	83282	10181	0.55%
2025-03-10	12.52	12.31	-0.23	-1.83%	12.22	12.52	84321	10386	0.56%
2025-03-07	12.30	12.54	0.15	1.21%	12.19	12.76	152952	19059	1.01%
2025-03-06	12.37	12.39	0.05	0.41%	12.13	12.43	158760	19439	1.05%
2025-03-05	12.60	12.34	-0.26	-2.06%	12.22	12.64	98159	12164	0.65%
2025-03-04	12.75	12.60	-0.14	-1.10%	12.54	12.85	138720	17557	0.92%
2025-03-03	13.00	12.74	-0.21	-1.62%	12.63	13.11	98950	12714	0.65%
2025-02-28	13.13	12.95	-0.20	-1.52%	12.86	13.20	115494	15005	0.76%
2025-02-27	12.60	13.15	0.45	3.54%	12.58	13.18	205096	26589	1.36%
2025-02-26	12.39	12.70	0.33	2.67%	12.39	12.72	101124	12684	0.67%
2025-02-25	12.44	12.37	-0.14	-1.12%	12.29	12.49	77413	9582	0.51%
2025-02-24	12.46	12.51	-0.05	-0.40%	12.33	12.62	71241	8876	0.47%
2025-02-21	12.60	12.56	0.04	0.32%	12.51	12.86	116224	14759	0.77%
2025-02-20	12.29	12.52	0.20	1.62%	12.19	12.64	130680	16274	0.86%
2025-02-19	12.30	12.32	0.05	0.41%	12.17	12.38	114574	14039	0.76%
2025-02-18	12.49	12.27	-0.37	-2.93%	12.20	12.62	103543	12849	0.68%
2025-02-17	12.56	12.64	-0.02	-0.16%	12.30	12.72	153680	19191	1.02%
2025-02-14	12.43	12.66	0.22	1.77%	12.36	12.89	247538	31397	1.64%
2025-02-13	12.63	12.44	-0.18	-1.43%	12.29	12.68	148393	18426	0.98%
2025-02-12	11.82	12.62	0.75	6.32%	11.80	12.65	365104	45327	2.42%
2025-02-11	11.85	11.87	0.04	0.34%	11.63	11.89	133961	15766	0.89%
2025-02-10	11.70	11.83	0.03	0.25%	11.70	12.00	148373	17578	0.98%
2025-02-07	11.58	11.80	0.22	1.90%	11.50	11.87	160625	18823	1.06%
2025-02-06	11.52	11.58	0.11	0.96%	11.33	11.59	99318	11416	0.66%
2025-02-05	11.65	11.47	-0.15	-1.29%	11.38	11.73	121398	13922	0.80%
2025-01-27	11.65	11.62	-0.04	-0.34%	11.60	11.95	124591	14667	0.82%
2025-01-24	11.55	11.66	0.11	0.95%	11.42	11.66	105291	12172	0.70%
2025-01-23	11.77	11.55	-0.13	-1.11%	11.53	11.82	157999	18460	1.05%
2025-01-22	11.83	11.68	-0.21	-1.77%	11.65	11.84	125329	14702	0.83%
2025-01-21	11.95	11.89	-0.18	-1.49%	11.71	12.05	174059	20574	1.15%
2025-01-20	12.18	12.07	-0.11	-0.90%	11.99	12.28	178454	21556	1.18%
2025-01-17	11.91	12.18	0.27	2.27%	11.78	12.35	246875	30087	1.63%
2025-01-16	11.97	11.91	0.07	0.59%	11.67	12.12	178272	21157	1.18%
2025-01-15	12.00	11.84	-0.26	-2.15%	11.80	12.04	147075	17512	0.97%
2025-01-14	11.91	12.10	0.16	1.34%	11.79	12.12	282902	33892	1.87%
2025-01-13	11.25	11.94	0.63	5.57%	11.21	11.98	346403	40998	2.29%
2025-01-10	11.52	11.31	-0.28	-2.42%	11.30	11.70	169106	19356	1.12%
2025-01-09	11.60	11.59	-0.14	-1.19%	11.41	11.84	182386	21198	1.21%
2025-01-08	11.92	11.73	-0.19	-1.59%	11.38	11.93	306107	35539	2.02%
2025-01-07	11.58	11.92	0.29	2.49%	11.43	11.94	352561	41567	2.33%
2025-01-06	11.46	11.63	0.03	0.26%	11.46	11.85	294180	34356	1.95%
2025-01-03	11.00	11.60	0.62	5.65%	10.98	11.84	415980	48080	2.75%
2025-01-02	11.03	10.98	-0.15	-1.35%	10.91	11.33	135706	15104	0.90%
2024-12-31	11.23	11.13	-0.12	-1.07%	11.05	11.28	103546	11573	0.68%
2024-12-30	11.23	11.25	-0.03	-0.27%	11.06	11.31	108743	12161	0.72%
2024-12-27	11.39	11.28	-0.06	-0.53%	11.11	11.39	161035	18099	1.07%
2024-12-26	11.17	11.34	0.19	1.70%	11.09	11.43	183986	20851	1.22%