新经典(603096)股票行情
新经典(603096)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 |
|---|
| 2025-08-01 | 18.90 | 19.08 | 0.34 | 1.81% | 18.65 | 19.08 | 29640 | 5595.02 | 1.92% |
| 2025-07-31 | 19.10 | 18.74 | -0.39 | -2.04% | 18.68 | 19.24 | 27130 | 5122.65 | 1.76% |
| 2025-07-30 | 18.95 | 19.13 | 0.18 | 0.95% | 18.90 | 19.28 | 42016 | 8041.05 | 2.72% |
| 2025-07-29 | 19.08 | 18.95 | -0.07 | -0.37% | 18.74 | 19.09 | 32042 | 6049.49 | 2.08% |
| 2025-07-28 | 18.94 | 19.02 | 0.08 | 0.42% | 18.70 | 19.13 | 27479 | 5218.08 | 1.78% |
| 2025-07-25 | 19.00 | 18.94 | 0.07 | 0.37% | 18.88 | 19.13 | 30908 | 5871.36 | 2.00% |
| 2025-07-24 | 18.60 | 18.87 | 0.27 | 1.45% | 18.45 | 18.95 | 33422 | 6280.20 | 2.17% |
| 2025-07-23 | 18.71 | 18.60 | -0.11 | -0.59% | 18.57 | 18.99 | 26875 | 5028.97 | 1.74% |
| 2025-07-22 | 18.83 | 18.71 | 0.00 | 0.00% | 18.55 | 18.83 | 17028 | 3174.49 | 1.10% |
| 2025-07-21 | 18.50 | 18.71 | 0.23 | 1.24% | 18.40 | 18.90 | 24417 | 4553.04 | 1.58% |
| 2025-07-18 | 18.43 | 18.48 | 0.06 | 0.33% | 18.40 | 18.58 | 15886 | 2936.55 | 1.03% |
| 2025-07-17 | 18.54 | 18.42 | -0.11 | -0.59% | 18.35 | 18.58 | 25009 | 4608.63 | 1.62% |
| 2025-07-16 | 18.42 | 18.53 | 0.07 | 0.38% | 18.39 | 18.62 | 23261 | 4302.62 | 1.51% |
| 2025-07-15 | 18.91 | 18.46 | -0.42 | -2.22% | 18.37 | 19.25 | 32461 | 6067.37 | 2.10% |
| 2025-07-14 | 18.59 | 18.88 | 0.29 | 1.56% | 18.35 | 18.91 | 26520 | 4950.80 | 1.72% |
| 2025-07-11 | 18.60 | 18.59 | -0.04 | -0.21% | 18.43 | 18.69 | 18416 | 3418.88 | 1.19% |
| 2025-07-10 | 18.60 | 18.63 | -0.04 | -0.21% | 18.36 | 18.68 | 23788 | 4408.42 | 1.54% |
| 2025-07-09 | 18.76 | 18.67 | -0.10 | -0.53% | 18.67 | 19.08 | 29380 | 5538.32 | 1.90% |
| 2025-07-08 | 18.70 | 18.77 | 0.07 | 0.37% | 18.60 | 18.84 | 17397 | 3257.60 | 1.13% |
| 2025-07-07 | 18.28 | 18.70 | 0.29 | 1.58% | 18.28 | 18.71 | 15404 | 2865.61 | 1.00% |
| 2025-07-04 | 18.63 | 18.41 | -0.29 | -1.55% | 18.39 | 18.78 | 18752 | 3473.14 | 1.22% |
| 2025-07-03 | 18.73 | 18.70 | 0.06 | 0.32% | 18.55 | 18.78 | 16741 | 3125.99 | 1.09% |
| 2025-07-02 | 18.86 | 18.64 | -0.23 | -1.22% | 18.55 | 18.89 | 25047 | 4675.15 | 1.62% |
| 2025-07-01 | 19.02 | 18.87 | -0.19 | -1.00% | 18.69 | 19.19 | 29142 | 5493.80 | 1.89% |
| 2025-06-30 | 19.00 | 19.06 | 0.19 | 1.01% | 18.82 | 19.18 | 32358 | 6155.67 | 2.10% |
| 2025-06-27 | 18.73 | 18.87 | 0.01 | 0.05% | 18.56 | 18.98 | 33672 | 6348.61 | 2.18% |
| 2025-06-26 | 19.24 | 18.86 | -0.24 | -1.26% | 18.70 | 19.24 | 56340 | 10637.73 | 3.65% |
| 2025-06-25 | 19.14 | 19.10 | -0.10 | -0.52% | 18.76 | 19.51 | 73126 | 13947.95 | 4.74% |
| 2025-06-24 | 18.52 | 19.20 | 0.78 | 4.23% | 18.35 | 20.26 | 78288 | 15058.12 | 5.08% |
| 2025-06-23 | 17.89 | 18.42 | 0.34 | 1.88% | 17.89 | 18.70 | 35259 | 6471.80 | 2.29% |
| 2025-06-20 | 18.84 | 18.08 | -0.98 | -5.14% | 18.07 | 19.00 | 50655 | 9288.98 | 3.28% |
| 2025-06-19 | 19.00 | 19.06 | -0.18 | -0.94% | 18.80 | 19.39 | 49626 | 9469.94 | 3.22% |
| 2025-06-18 | 19.58 | 19.24 | -0.16 | -0.82% | 18.74 | 19.70 | 63465 | 12123.37 | 4.11% |
| 2025-06-17 | 20.30 | 19.40 | -0.54 | -2.71% | 19.40 | 20.80 | 84536 | 16739.78 | 5.48% |
| 2025-06-16 | 19.20 | 19.94 | -0.19 | -0.94% | 19.01 | 20.30 | 102711 | 20154.49 | 6.66% |
| 2025-06-13 | 21.00 | 20.13 | 0.11 | 0.55% | 19.16 | 21.45 | 179113 | 36129.18 | 11.61% |
| 2025-06-12 | 18.18 | 20.02 | 1.82 | 10.00% | 18.13 | 20.02 | 48217 | 9443.94 | 3.13% |
| 2025-06-11 | 17.83 | 18.20 | 0.37 | 2.08% | 17.75 | 18.50 | 29307 | 5339.94 | 1.90% |
| 2025-06-10 | 17.70 | 17.83 | 0.06 | 0.34% | 17.49 | 18.00 | 18706 | 3324.13 | 1.21% |
| 2025-06-09 | 17.55 | 17.77 | 0.34 | 1.95% | 17.46 | 17.81 | 16411 | 2892.96 | 1.06% |
| 2025-06-06 | 17.42 | 17.43 | -0.07 | -0.40% | 17.33 | 17.56 | 14945 | 2600.80 | 0.97% |
| 2025-06-05 | 18.00 | 17.50 | -0.56 | -3.10% | 17.41 | 18.00 | 33599 | 5906.54 | 2.18% |
| 2025-06-04 | 18.18 | 18.86 | 0.68 | 3.74% | 18.18 | 18.89 | 41488 | 7735.67 | 2.69% |
| 2025-06-03 | 17.81 | 18.18 | 0.25 | 1.39% | 17.80 | 18.23 | 17479 | 3168.79 | 1.13% |
| 2025-05-30 | 18.12 | 17.93 | -0.19 | -1.05% | 17.81 | 18.34 | 17190 | 3090.91 | 1.11% |
| 2025-05-29 | 17.95 | 18.12 | 0.17 | 0.95% | 17.78 | 18.14 | 19103 | 3437.81 | 1.24% |
| 2025-05-28 | 17.88 | 17.95 | 0.10 | 0.56% | 17.76 | 18.04 | 18420 | 3301.16 | 1.19% |
| 2025-05-27 | 17.57 | 17.85 | 0.27 | 1.54% | 17.45 | 18.09 | 21585 | 3848.38 | 1.40% |
| 2025-05-26 | 17.20 | 17.58 | 0.36 | 2.09% | 17.19 | 17.58 | 11900 | 2077.86 | 0.77% |
| 2025-05-23 | 17.52 | 17.22 | -0.31 | -1.77% | 17.22 | 17.64 | 17495 | 3048.74 | 1.13% |
| 2025-05-22 | 17.83 | 17.53 | -0.34 | -1.90% | 17.41 | 17.91 | 21272 | 3756.33 | 1.38% |
| 2025-05-21 | 18.11 | 17.87 | -0.24 | -1.33% | 17.73 | 18.12 | 16972 | 3030.37 | 1.10% |
| 2025-05-20 | 17.85 | 18.11 | 0.26 | 1.46% | 17.76 | 18.14 | 14185 | 2554.62 | 0.92% |
| 2025-05-19 | 17.74 | 17.85 | 0.10 | 0.56% | 17.62 | 17.89 | 10629 | 1890.50 | 0.69% |
| 2025-05-16 | 17.54 | 17.75 | 0.22 | 1.25% | 17.36 | 17.75 | 10191 | 1798.50 | 0.66% |
| 2025-05-15 | 17.67 | 17.53 | -0.13 | -0.74% | 17.46 | 17.73 | 9987 | 1752.22 | 0.65% |
| 2025-05-14 | 17.71 | 17.66 | -0.07 | -0.39% | 17.51 | 17.79 | 14311 | 2523.01 | 0.93% |
| 2025-05-13 | 17.91 | 17.73 | -0.04 | -0.23% | 17.68 | 17.99 | 12272 | 2183.31 | 0.80% |
| 2025-05-12 | 17.82 | 17.77 | -0.06 | -0.34% | 17.73 | 17.93 | 13987 | 2489.51 | 0.91% |
| 2025-05-09 | 18.05 | 17.83 | -0.20 | -1.11% | 17.78 | 18.05 | 13156 | 2348.07 | 0.85% |
| 2025-05-08 | 17.83 | 18.03 | 0.20 | 1.12% | 17.74 | 18.05 | 14061 | 2523.60 | 0.91% |
| 2025-05-07 | 17.94 | 17.83 | -0.01 | -0.06% | 17.71 | 18.08 | 22571 | 4030.19 | 1.46% |
| 2025-05-06 | 17.68 | 17.84 | 0.28 | 1.59% | 17.60 | 17.86 | 15815 | 2813.52 | 1.03% |
| 2025-04-30 | 17.54 | 17.56 | 0.01 | 0.06% | 17.54 | 17.83 | 14538 | 2576.91 | 0.94% |
| 2025-04-29 | 17.19 | 17.55 | 0.28 | 1.62% | 17.10 | 17.72 | 11437 | 2002.19 | 0.74% |
| 2025-04-28 | 17.24 | 17.27 | -0.42 | -2.37% | 17.17 | 17.49 | 15393 | 2664.51 | 1.00% |
| 2025-04-25 | 17.69 | 17.69 | -0.01 | -0.06% | 17.58 | 17.88 | 10366 | 1836.00 | 0.67% |
| 2025-04-24 | 17.99 | 17.70 | -0.29 | -1.61% | 17.65 | 18.13 | 17212 | 3068.22 | 1.12% |
| 2025-04-23 | 18.37 | 17.99 | -0.39 | -2.12% | 17.70 | 18.48 | 47057 | 8433.15 | 3.05% |
| 2025-04-22 | 18.19 | 18.38 | 0.19 | 1.04% | 18.13 | 18.56 | 15459 | 2827.63 | 1.00% |
| 2025-04-21 | 18.12 | 18.19 | 0.06 | 0.33% | 17.85 | 18.44 | 15791 | 2888.89 | 1.02% |
| 2025-04-18 | 18.27 | 18.13 | -0.17 | -0.93% | 17.76 | 18.37 | 20450 | 3682.45 | 1.33% |
| 2025-04-17 | 18.15 | 18.30 | 0.07 | 0.38% | 18.00 | 18.50 | 11621 | 2129.27 | 0.75% |
| 2025-04-16 | 18.36 | 18.23 | -0.14 | -0.76% | 17.98 | 18.70 | 17513 | 3205.57 | 1.14% |
| 2025-04-15 | 18.44 | 18.37 | -0.03 | -0.16% | 18.22 | 18.65 | 19688 | 3620.16 | 1.28% |
| 2025-04-14 | 18.30 | 18.40 | 0.13 | 0.71% | 18.30 | 18.75 | 13020 | 2408.24 | 0.84% |
| 2025-04-11 | 18.00 | 18.27 | 0.08 | 0.44% | 18.00 | 18.45 | 19331 | 3533.11 | 1.25% |
| 2025-04-10 | 17.97 | 18.19 | 0.50 | 2.83% | 17.97 | 18.39 | 21123 | 3855.81 | 1.37% |
| 2025-04-09 | 17.33 | 17.69 | -0.09 | -0.51% | 16.08 | 17.93 | 31920 | 5503.85 | 2.07% |
| 2025-04-08 | 17.96 | 17.78 | 0.00 | 0.00% | 17.26 | 18.00 | 32171 | 5644.67 | 2.09% |
上证大盘股票行情在线 K线走势图
