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
2026-08-21	15.99	15.97	-0.04	-0.25%	15.80	16.00	33645	5356	0.45%
2026-08-20	15.89	16.01	0.14	0.88%	15.89	16.15	47941	7684	0.65%
2026-08-19	16.16	15.87	-0.36	-2.22%	15.85	16.23	72446	11584	0.98%
2026-08-18	16.51	16.23	-0.34	-2.05%	16.14	16.51	74214	12053	1.00%
2026-08-17	16.51	16.57	0.02	0.12%	16.32	16.57	63612	10460	0.86%
2026-08-14	16.67	16.55	-0.12	-0.72%	16.37	16.85	76386	12640	1.03%
2026-08-13	16.85	16.67	-0.15	-0.89%	16.67	17.30	108077	18311	1.46%
2026-08-12	16.66	16.82	0.19	1.14%	16.60	17.13	99062	16716	1.33%
2026-08-11	16.75	16.63	-0.12	-0.72%	16.58	16.80	60587	10091	0.82%
2026-08-10	16.83	16.75	-0.11	-0.65%	16.58	16.92	70296	11773	0.95%
2026-08-07	17.00	16.86	-0.23	-1.35%	16.48	17.05	121085	20233	1.63%
2026-08-06	17.16	17.09	-0.20	-1.16%	16.96	17.45	109538	18766	1.48%
2026-08-05	17.19	17.29	0.02	0.12%	17.15	17.51	137736	23883	1.86%
2026-08-04	16.92	17.27	0.35	2.07%	16.86	17.32	139811	23968	1.88%
2026-08-03	16.50	16.92	0.30	1.81%	16.47	17.04	123095	20708	1.66%
2026-07-31	16.09	16.62	0.53	3.29%	16.09	17.11	191727	32004	2.58%
2026-07-30	16.12	16.09	-0.05	-0.31%	16.00	16.40	88333	14326	1.19%
2026-07-29	15.88	16.14	0.24	1.51%	15.85	16.19	87001	13977	1.17%
2026-07-28	15.61	15.90	0.20	1.27%	15.60	16.06	90999	14430	1.23%
2026-07-27	15.30	15.70	0.35	2.28%	15.21	15.74	75889	11836	1.02%
2026-07-24	15.53	15.35	-0.31	-1.98%	15.34	15.85	78159	12167	1.05%
2026-07-23	15.50	15.66	0.19	1.23%	15.30	15.67	76329	11829	1.03%
2026-07-22	17.32	17.16	-0.28	-1.61%	16.98	17.43	92079	15836	1.36%
2026-07-21	17.12	17.44	0.19	1.10%	17.12	17.50	86404	14968	1.28%
2026-07-20	17.14	17.25	0.30	1.77%	17.03	17.60	99493	17176	1.47%
2026-07-17	17.46	16.95	-0.52	-2.98%	16.90	17.66	92023	15863	1.36%
2026-07-16	17.28	17.47	0.17	0.98%	17.13	17.64	90354	15766	1.34%
2026-07-15	16.96	17.30	0.35	2.06%	16.87	17.47	90224	15595	1.34%
2026-07-14	16.90	16.95	0.07	0.41%	16.63	16.99	68897	11604	1.02%
2026-07-13	17.50	16.88	-0.72	-4.09%	16.80	17.66	111740	19083	1.66%
2026-07-10	16.93	17.60	0.55	3.23%	16.74	18.08	152870	26841	2.27%
2026-07-09	16.80	17.05	0.19	1.13%	16.69	17.13	62105	10535	0.92%
2026-07-08	16.60	16.86	0.16	0.96%	16.58	16.90	50514	8485	0.75%
2026-07-07	17.03	16.70	-0.37	-2.17%	16.60	17.08	67870	11415	1.01%
2026-07-06	17.19	17.07	-0.09	-0.52%	17.02	17.24	53898	9213	0.80%
2026-07-03	17.12	17.16	-0.02	-0.12%	17.05	17.30	71774	12325	1.06%
2026-07-02	17.63	17.18	-0.15	-0.87%	17.17	17.64	98010	17006	1.45%
2026-07-01	16.93	17.33	0.30	1.76%	16.92	17.86	112881	19663	1.67%
2026-06-30	17.18	17.03	-0.14	-0.82%	17.00	17.31	81632	13987	1.21%
2026-06-29	17.09	17.17	-0.03	-0.17%	16.83	17.34	79601	13615	1.18%
2026-06-26	18.00	17.20	-0.88	-4.87%	17.20	18.01	122627	21449	1.82%
2026-06-25	18.20	18.08	-0.22	-1.20%	18.00	18.38	74418	13514	1.10%
2026-06-24	18.49	18.30	-0.19	-1.03%	18.16	18.75	67132	12340	0.99%
2026-06-23	18.94	18.49	-0.64	-3.35%	18.41	19.03	100424	18834	1.49%
2026-06-22	18.70	19.13	0.31	1.65%	18.15	19.15	130043	24141	1.93%
2026-06-18	18.67	18.82	0.13	0.70%	18.46	19.05	95528	18012	1.42%
2026-06-17	18.60	18.69	-0.04	-0.21%	18.41	18.78	81488	15145	1.21%
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%