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
2026-04-30	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%
2026-03-16	17.86	17.36	-0.54	-3.02%	16.80	18.08	437761	75477	2.62%
2026-03-13	18.03	17.90	-0.30	-1.65%	17.33	18.03	390001	69026	2.34%
2026-03-12	19.65	18.20	-0.92	-4.81%	17.88	19.66	390219	71267	2.34%
2026-03-11	18.40	19.12	0.72	3.91%	18.22	19.51	416924	78775	2.50%
2026-03-10	17.85	18.40	0.96	5.50%	17.73	18.81	492612	90237	2.97%
2026-03-09	19.00	17.44	-1.82	-9.45%	17.33	19.08	446875	78255	2.77%
2026-03-06	19.04	19.26	0.18	0.94%	18.57	19.80	406008	77772	2.51%
2026-03-05	19.51	19.08	-0.02	-0.10%	18.87	19.73	288808	55207	1.79%
2026-03-04	19.65	19.10	-1.47	-7.15%	19.08	20.45	461342	90118	2.88%
2026-03-03	22.27	20.57	-1.83	-8.17%	20.36	22.49	379440	81132	2.43%
2026-03-02	21.36	22.40	1.17	5.51%	20.57	22.77	345975	75309	2.21%
2026-02-27	21.05	21.23	-0.04	-0.19%	20.50	21.44	261644	55001	1.71%
2026-02-26	22.10	21.27	-0.83	-3.76%	21.13	22.10	207500	44601	1.35%
2026-02-25	21.38	22.10	0.74	3.46%	21.25	22.70	288457	64020	1.88%
2026-02-24	21.33	21.36	0.51	2.45%	20.75	21.68	136864	29103	0.89%
2026-02-13	21.68	20.85	-1.08	-4.92%	20.83	21.80	165399	35003	1.08%
2026-02-12	21.85	21.93	-0.12	-0.54%	21.42	22.22	206044	45059	1.34%
2026-02-11	20.67	22.05	1.35	6.52%	20.64	22.50	361331	78900	2.39%
2026-02-10	20.95	20.70	-0.38	-1.80%	20.25	21.08	185605	38225	1.23%
2026-02-09	20.82	21.08	0.42	2.03%	20.23	21.25	177014	36712	1.17%
2026-02-06	19.90	20.66	0.64	3.20%	19.50	20.90	219139	45176	1.45%
2026-02-05	20.06	20.02	-0.24	-1.18%	19.83	20.49	176603	35456	1.17%
2026-02-04	20.61	20.26	-0.24	-1.17%	20.02	20.84	107664	21880	0.71%
2026-02-03	19.77	20.50	0.93	4.75%	19.55	20.52	148319	29940	0.98%
2026-02-02	20.77	19.57	-1.30	-6.23%	19.41	20.83	274418	54579	1.82%
2026-01-30	20.66	20.87	-0.03	-0.14%	20.22	21.56	180039	37551	1.19%
2026-01-29	21.40	20.90	-0.64	-2.97%	20.75	21.75	159635	33827	1.06%
2026-01-28	20.68	21.54	0.69	3.31%	20.56	21.75	239228	51043	1.58%
2026-01-27	21.18	20.85	-0.43	-2.02%	20.66	21.50	227671	47804	1.51%
2026-01-26	21.82	21.28	-0.77	-3.49%	21.20	22.49	142149	30775	0.94%