皖新传媒(601801)股票行情
皖新传媒(601801)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 7.06 | 7.00 | -0.08 | -1.13% | 6.98 | 7.18 | 195763 | 13867.36 | 1.00% |
| 2025-04-29 | 6.86 | 7.08 | 0.27 | 3.96% | 6.83 | 7.18 | 386930 | 27352.81 | 1.98% |
| 2025-04-28 | 6.74 | 6.81 | 0.06 | 0.89% | 6.72 | 6.84 | 142665 | 9697.53 | 0.73% |
| 2025-04-25 | 6.77 | 6.75 | -0.01 | -0.15% | 6.74 | 6.80 | 61648 | 4169.04 | 0.31% |
| 2025-04-24 | 6.74 | 6.76 | 0.00 | 0.00% | 6.68 | 6.80 | 68256 | 4597.37 | 0.35% |
| 2025-04-23 | 6.74 | 6.76 | 0.04 | 0.60% | 6.68 | 6.79 | 112796 | 7615.27 | 0.58% |
| 2025-04-22 | 6.68 | 6.72 | 0.04 | 0.60% | 6.63 | 6.74 | 87460 | 5862.96 | 0.45% |
| 2025-04-21 | 6.55 | 6.68 | 0.12 | 1.83% | 6.52 | 6.70 | 119534 | 7941.23 | 0.61% |
| 2025-04-18 | 6.57 | 6.56 | -0.01 | -0.15% | 6.51 | 6.60 | 75313 | 4941.16 | 0.38% |
| 2025-04-17 | 6.67 | 6.57 | -0.12 | -1.79% | 6.56 | 6.68 | 122430 | 8097.48 | 0.63% |
| 2025-04-16 | 6.62 | 6.69 | 0.06 | 0.90% | 6.59 | 6.78 | 197356 | 13205.63 | 1.01% |
| 2025-04-15 | 6.62 | 6.63 | -0.01 | -0.15% | 6.58 | 6.68 | 121446 | 8041.53 | 0.62% |
| 2025-04-14 | 6.68 | 6.64 | -0.10 | -1.48% | 6.50 | 6.73 | 247406 | 16310.48 | 1.26% |
| 2025-04-11 | 6.75 | 6.74 | -0.02 | -0.30% | 6.73 | 6.83 | 113555 | 7701.07 | 0.58% |
| 2025-04-10 | 6.77 | 6.76 | 0.06 | 0.90% | 6.73 | 6.88 | 170716 | 11625.08 | 0.87% |
| 2025-04-09 | 6.64 | 6.70 | -0.01 | -0.15% | 6.45 | 6.75 | 172039 | 11409.07 | 0.88% |
| 2025-04-08 | 6.44 | 6.71 | 0.23 | 3.55% | 6.44 | 6.77 | 233180 | 15546.34 | 1.19% |
| 2025-04-07 | 6.78 | 6.48 | -0.54 | -7.69% | 6.32 | 6.82 | 322438 | 21239.32 | 1.65% |
| 2025-04-03 | 6.90 | 7.02 | 0.06 | 0.86% | 6.88 | 7.04 | 171790 | 11979.66 | 0.88% |
| 2025-04-02 | 6.95 | 6.96 | 0.00 | 0.00% | 6.93 | 7.02 | 107546 | 7486.83 | 0.55% |
| 2025-04-01 | 6.87 | 6.96 | 0.10 | 1.46% | 6.87 | 7.02 | 173729 | 12093.21 | 0.89% |
| 2025-03-31 | 6.94 | 6.86 | -0.09 | -1.29% | 6.85 | 6.97 | 146866 | 10129.03 | 0.75% |
| 2025-03-28 | 6.93 | 6.95 | 0.03 | 0.43% | 6.89 | 7.01 | 154122 | 10713.63 | 0.79% |
| 2025-03-27 | 6.94 | 6.92 | -0.06 | -0.86% | 6.90 | 7.00 | 122068 | 8480.27 | 0.62% |
| 2025-03-26 | 6.88 | 6.98 | 0.06 | 0.87% | 6.87 | 7.01 | 159502 | 11078.22 | 0.81% |
| 2025-03-25 | 6.93 | 6.92 | -0.01 | -0.14% | 6.85 | 6.96 | 150260 | 10372.84 | 0.77% |
| 2025-03-24 | 6.80 | 6.93 | 0.12 | 1.76% | 6.79 | 6.95 | 231896 | 15928.33 | 1.18% |
| 2025-03-21 | 6.85 | 6.81 | -0.05 | -0.73% | 6.79 | 6.90 | 135344 | 9258.23 | 0.69% |
| 2025-03-20 | 6.87 | 6.86 | -0.03 | -0.44% | 6.84 | 6.90 | 96738 | 6646.89 | 0.49% |
| 2025-03-19 | 6.98 | 6.89 | -0.08 | -1.15% | 6.85 | 6.98 | 141141 | 9736.21 | 0.72% |
| 2025-03-18 | 6.98 | 6.97 | 0.00 | 0.00% | 6.94 | 7.00 | 105422 | 7342.77 | 0.54% |
| 2025-03-17 | 7.02 | 6.97 | -0.02 | -0.29% | 6.95 | 7.05 | 139392 | 9733.17 | 0.71% |
| 2025-03-14 | 6.85 | 6.99 | 0.11 | 1.60% | 6.85 | 7.02 | 221146 | 15388.13 | 1.13% |
| 2025-03-13 | 7.00 | 6.88 | -0.13 | -1.85% | 6.81 | 7.01 | 210890 | 14509.47 | 1.08% |
| 2025-03-12 | 7.05 | 7.01 | -0.01 | -0.14% | 7.01 | 7.10 | 246229 | 17330.12 | 1.26% |
| 2025-03-11 | 6.91 | 7.02 | 0.04 | 0.57% | 6.88 | 7.11 | 286737 | 20050.18 | 1.46% |
| 2025-03-10 | 6.82 | 6.98 | 0.16 | 2.35% | 6.78 | 7.06 | 441977 | 30812.27 | 2.26% |
| 2025-03-07 | 6.89 | 6.82 | -0.06 | -0.87% | 6.77 | 6.96 | 303725 | 20846.84 | 1.55% |
| 2025-03-06 | 6.73 | 6.88 | 0.16 | 2.38% | 6.63 | 6.93 | 392622 | 26718.19 | 2.01% |
| 2025-03-05 | 6.74 | 6.72 | -0.01 | -0.15% | 6.66 | 6.75 | 181494 | 12167.34 | 0.93% |
| 2025-03-04 | 6.75 | 6.73 | -0.09 | -1.32% | 6.69 | 6.86 | 225132 | 15235.53 | 1.15% |
| 2025-03-03 | 6.83 | 6.82 | 0.01 | 0.15% | 6.77 | 6.91 | 151407 | 10358.18 | 0.77% |
| 2025-02-28 | 7.07 | 6.81 | -0.30 | -4.22% | 6.78 | 7.10 | 238141 | 16444.92 | 1.22% |
| 2025-02-27 | 7.15 | 7.11 | -0.03 | -0.42% | 7.00 | 7.18 | 161972 | 11466.51 | 0.83% |
| 2025-02-26 | 7.23 | 7.14 | -0.04 | -0.56% | 7.12 | 7.25 | 158614 | 11361.45 | 0.81% |
| 2025-02-25 | 7.33 | 7.18 | -0.22 | -2.97% | 7.15 | 7.35 | 171835 | 12436.31 | 0.88% |
| 2025-02-24 | 7.51 | 7.40 | -0.14 | -1.86% | 7.34 | 7.53 | 189747 | 14057.00 | 0.97% |
| 2025-02-21 | 7.55 | 7.54 | 0.03 | 0.40% | 7.40 | 7.59 | 206504 | 15457.70 | 1.05% |
| 2025-02-20 | 7.52 | 7.51 | -0.01 | -0.13% | 7.43 | 7.61 | 160574 | 12055.00 | 0.82% |
| 2025-02-19 | 7.36 | 7.52 | 0.16 | 2.17% | 7.28 | 7.54 | 209978 | 15612.11 | 1.07% |
| 2025-02-18 | 7.71 | 7.36 | -0.36 | -4.66% | 7.30 | 7.72 | 264518 | 19703.28 | 1.35% |
| 2025-02-17 | 7.81 | 7.72 | -0.09 | -1.15% | 7.64 | 7.96 | 236562 | 18429.33 | 1.21% |
| 2025-02-14 | 7.77 | 7.81 | 0.03 | 0.39% | 7.47 | 7.83 | 329892 | 25372.88 | 1.68% |
| 2025-02-13 | 8.04 | 7.78 | -0.24 | -2.99% | 7.72 | 8.05 | 259190 | 20357.39 | 1.32% |
| 2025-02-12 | 8.05 | 8.02 | -0.04 | -0.50% | 7.96 | 8.19 | 279266 | 22496.65 | 1.43% |
| 2025-02-11 | 7.84 | 8.06 | 0.18 | 2.28% | 7.80 | 8.08 | 366435 | 29122.05 | 1.87% |
| 2025-02-10 | 7.72 | 7.88 | 0.08 | 1.03% | 7.57 | 7.95 | 568843 | 44221.88 | 2.91% |
| 2025-02-07 | 7.90 | 7.80 | 0.15 | 1.96% | 7.69 | 8.15 | 985822 | 78290.06 | 5.04% |
| 2025-02-06 | 7.15 | 7.65 | 0.46 | 6.40% | 7.00 | 7.71 | 614120 | 45496.98 | 3.14% |
| 2025-02-05 | 6.84 | 7.19 | 0.41 | 6.05% | 6.83 | 7.27 | 505416 | 35948.63 | 2.58% |
| 2025-01-27 | 6.84 | 6.78 | 0.05 | 0.74% | 6.75 | 6.92 | 219563 | 15010.50 | 1.12% |
| 2025-01-24 | 6.50 | 6.73 | 0.18 | 2.75% | 6.50 | 6.87 | 232148 | 15561.66 | 1.19% |
| 2025-01-23 | 6.40 | 6.55 | 0.15 | 2.34% | 6.40 | 6.67 | 238209 | 15635.91 | 1.22% |
| 2025-01-22 | 6.59 | 6.40 | -0.20 | -3.03% | 6.33 | 6.60 | 206518 | 13243.06 | 1.05% |
| 2025-01-21 | 6.66 | 6.60 | -0.04 | -0.60% | 6.57 | 6.69 | 160871 | 10653.94 | 0.82% |
| 2025-01-20 | 6.58 | 6.64 | 0.11 | 1.68% | 6.56 | 6.70 | 156496 | 10399.98 | 0.80% |
| 2025-01-17 | 6.61 | 6.53 | -0.07 | -1.06% | 6.46 | 6.64 | 174258 | 11435.11 | 0.89% |
| 2025-01-16 | 6.69 | 6.60 | -0.08 | -1.20% | 6.57 | 6.89 | 230932 | 15473.56 | 1.18% |
| 2025-01-15 | 6.65 | 6.68 | 0.00 | 0.00% | 6.61 | 6.73 | 140958 | 9408.19 | 0.72% |
| 2025-01-14 | 6.62 | 6.68 | 0.12 | 1.83% | 6.54 | 6.73 | 254732 | 16932.13 | 1.30% |
| 2025-01-13 | 6.69 | 6.56 | -0.20 | -2.96% | 6.54 | 6.75 | 125958 | 8336.16 | 0.64% |
| 2025-01-10 | 7.00 | 6.76 | -0.26 | -3.70% | 6.76 | 7.04 | 151191 | 10379.21 | 0.77% |
| 2025-01-09 | 7.23 | 7.02 | -0.25 | -3.44% | 6.98 | 7.23 | 209427 | 14767.32 | 1.07% |
| 2025-01-08 | 7.14 | 7.27 | 0.10 | 1.39% | 7.08 | 7.34 | 206162 | 14890.89 | 1.05% |
| 2025-01-07 | 7.21 | 7.17 | -0.03 | -0.42% | 7.08 | 7.28 | 141306 | 10118.63 | 0.72% |
| 2025-01-06 | 7.18 | 7.20 | -0.01 | -0.14% | 7.07 | 7.50 | 177618 | 12926.05 | 0.91% |
| 2025-01-03 | 7.37 | 7.21 | -0.16 | -2.17% | 7.15 | 7.43 | 238148 | 17328.23 | 1.22% |
| 2025-01-02 | 7.32 | 7.37 | 0.03 | 0.41% | 7.30 | 7.54 | 207167 | 15410.30 | 1.06% |
| 2024-12-31 | 7.47 | 7.34 | -0.13 | -1.74% | 7.26 | 7.56 | 179683 | 13317.75 | 0.92% |
| 2024-12-30 | 7.37 | 7.47 | 0.06 | 0.81% | 7.25 | 7.57 | 208744 | 15512.19 | 1.07% |
上证大盘股票行情在线 K线走势图
