新华网 (603888) - 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
2026-06-16	18.50	18.73	0.15	0.81%	18.31	19.24	121968	22761	1.81%
2026-06-15	18.15	18.58	0.52	2.88%	18.10	18.59	123184	22612	1.83%
2026-06-12	18.06	18.06	0.07	0.39%	17.79	18.24	123542	22288	1.83%
2026-06-11	18.75	17.99	-0.93	-4.92%	17.84	18.81	186165	33741	2.76%
2026-06-10	18.92	18.92	-0.48	-2.47%	18.66	19.58	207779	39643	3.08%
2026-06-09	19.51	19.40	-0.10	-0.51%	18.57	19.86	322781	61339	4.78%
2026-06-08	20.31	19.50	0.25	1.30%	19.24	20.94	490149	98589	7.26%
2026-06-05	19.25	19.25	1.75	10.00%	19.25	19.25	100272	19302	1.49%
2026-06-04	17.88	17.50	-0.40	-2.23%	17.40	17.88	68145	11997	1.01%
2026-06-03	18.13	17.90	-0.38	-2.08%	17.88	18.17	87389	15736	1.30%
2026-06-02	18.94	18.28	-0.56	-2.97%	18.12	18.99	102260	18765	1.52%
2026-06-01	18.30	18.84	0.58	3.18%	18.30	19.05	106685	20028	1.58%
2026-05-29	18.50	18.26	-0.16	-0.87%	18.23	18.69	80783	14915	1.20%
2026-05-28	18.53	18.42	-0.18	-0.97%	18.12	18.63	93415	17170	1.38%
2026-05-27	18.86	18.60	-0.27	-1.43%	18.58	19.14	77269	14514	1.15%
2026-05-26	18.95	18.87	-0.19	-1.00%	18.66	19.09	74508	14061	1.10%
2026-05-25	19.18	19.06	-0.09	-0.47%	18.94	19.29	68728	13102	1.02%
2026-05-22	19.38	19.15	-0.14	-0.73%	18.87	19.44	109286	20874	1.62%
2026-05-21	19.85	19.29	-0.51	-2.58%	19.24	20.19	122622	24190	1.82%
2026-05-20	20.25	19.80	-0.57	-2.80%	19.73	20.27	98474	19597	1.46%
2026-05-19	19.92	20.37	0.45	2.26%	19.82	20.53	102017	20679	1.51%
2026-05-18	19.75	19.92	0.01	0.05%	19.67	20.08	91640	18195	1.36%
2026-05-15	19.90	19.91	0.01	0.05%	19.77	20.40	123214	24762	1.83%
2026-05-14	20.90	19.90	-0.84	-4.05%	19.90	20.99	152380	30841	2.26%
2026-05-13	20.60	20.74	0.15	0.73%	20.50	20.75	82362	17003	1.22%
2026-05-12	20.88	20.59	-0.35	-1.67%	20.52	20.93	95621	19761	1.42%
2026-05-11	20.87	20.94	0.11	0.53%	20.75	21.09	116892	24441	1.73%
2026-05-08	21.12	20.83	-0.15	-0.71%	20.73	21.18	120004	25114	1.78%
2026-05-07	20.70	20.98	0.39	1.89%	20.40	21.00	128944	26785	1.91%
2026-05-06	20.21	20.59	0.50	2.49%	20.21	20.80	123195	25358	1.83%
2026-04-30	20.30	20.09	-0.27	-1.33%	20.06	20.42	81040	16334	1.20%
2026-04-29	19.85	20.36	0.42	2.11%	19.85	20.45	101028	20525	1.50%
2026-04-28	20.35	19.94	-0.47	-2.30%	19.74	20.35	100921	20184	1.50%
2026-04-27	20.45	20.41	-0.09	-0.44%	20.18	20.56	78879	16073	1.17%
2026-04-24	20.40	20.50	0.08	0.39%	20.16	20.75	100428	20541	1.49%
2026-04-23	20.46	20.42	-0.07	-0.34%	20.25	20.74	93757	19180	1.39%
2026-04-22	20.40	20.49	-0.06	-0.29%	20.27	20.49	56003	11426	0.83%
2026-04-21	20.81	20.55	-0.25	-1.20%	20.40	20.89	79698	16373	1.18%
2026-04-20	20.48	20.80	0.36	1.76%	20.43	20.90	100288	20823	1.49%
2026-04-17	20.29	20.44	0.02	0.10%	20.18	20.55	73142	14884	1.08%
2026-04-16	20.08	20.42	0.39	1.95%	20.07	20.47	93633	19011	1.39%
2026-04-15	20.28	20.03	-0.17	-0.84%	19.97	20.35	72076	14510	1.07%
2026-04-14	20.28	20.20	0.23	1.15%	20.00	20.34	84977	17151	1.26%
2026-04-13	20.01	19.97	-0.17	-0.84%	19.93	20.15	60213	12052	0.89%
2026-04-10	20.04	20.14	0.29	1.46%	20.02	20.32	100170	20204	1.48%
2026-04-09	20.26	19.85	-0.69	-3.36%	19.81	20.26	120168	24019	1.78%
2026-04-08	19.72	20.54	1.20	6.20%	19.72	20.56	154902	31375	2.30%
2026-04-07	19.29	19.34	0.05	0.26%	19.22	19.43	43190	8354	0.64%
2026-04-03	19.72	19.29	-0.39	-1.98%	19.24	19.80	55746	10820	0.83%
2026-04-02	20.01	19.68	-0.41	-2.04%	19.59	20.01	70034	13828	1.04%
2026-04-01	20.20	20.09	0.21	1.06%	19.93	20.25	70982	14237	1.05%
2026-03-31	20.00	19.88	-0.10	-0.50%	19.82	20.22	77785	15563	1.15%
2026-03-30	19.63	19.98	0.08	0.40%	19.47	20.08	73062	14466	1.08%
2026-03-27	19.40	19.90	0.28	1.43%	19.39	19.94	69766	13811	1.03%
2026-03-26	20.18	19.62	-0.55	-2.73%	19.55	20.21	97123	19238	1.44%
2026-03-25	19.63	20.17	0.57	2.91%	19.57	20.24	112618	22598	1.67%
2026-03-24	19.45	19.60	0.50	2.62%	19.13	19.62	111860	21707	1.66%
2026-03-23	19.89	19.10	-1.07	-5.30%	18.98	19.97	154863	30178	2.30%
2026-03-20	20.82	20.17	-0.73	-3.49%	20.17	21.12	124229	25543	1.84%
2026-03-19	20.80	20.90	-0.19	-0.90%	20.59	21.32	162920	34048	2.41%
2026-03-18	20.83	21.09	0.35	1.69%	20.69	21.12	87963	18368	1.30%
2026-03-17	21.07	20.74	-0.21	-1.00%	20.72	21.16	68270	14300	1.01%
2026-03-16	20.78	20.95	0.16	0.77%	20.62	20.96	78771	16374	1.17%
2026-03-13	21.12	20.79	-0.43	-2.03%	20.76	21.26	90968	19080	1.35%
2026-03-12	21.37	21.22	-0.22	-1.03%	21.14	21.50	73647	15692	1.09%
2026-03-11	21.64	21.44	-0.17	-0.79%	21.38	21.75	93992	20224	1.39%
2026-03-10	21.72	21.61	0.19	0.89%	21.47	21.90	127275	27556	1.89%
2026-03-09	21.00	21.42	0.03	0.14%	20.71	21.49	164958	34712	2.44%