新凤鸣(603225)股票行情
新凤鸣(603225)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 |
|---|
| 2025-09-16 | 15.89 | 15.77 | 0.15 | 0.96% | 15.12 | 16.11 | 129895 | 20026.45 | 0.86% |
| 2025-09-15 | 16.00 | 15.62 | -0.54 | -3.34% | 15.56 | 16.12 | 155558 | 24417.74 | 1.03% |
| 2025-09-12 | 16.00 | 16.16 | 0.01 | 0.06% | 15.68 | 16.25 | 122326 | 19497.54 | 0.81% |
| 2025-09-11 | 16.00 | 16.15 | 0.00 | 0.00% | 15.80 | 16.47 | 150922 | 24161.38 | 1.00% |
| 2025-09-10 | 15.92 | 16.15 | 0.23 | 1.44% | 15.61 | 16.19 | 188537 | 30013.38 | 1.25% |
| 2025-09-09 | 16.37 | 15.92 | -0.49 | -2.99% | 15.75 | 16.68 | 160954 | 25895.22 | 1.06% |
| 2025-09-08 | 15.12 | 16.41 | 1.32 | 8.75% | 15.01 | 16.49 | 324899 | 51813.85 | 2.15% |
| 2025-09-05 | 14.90 | 15.09 | 0.19 | 1.28% | 14.63 | 15.41 | 124276 | 18745.88 | 0.82% |
| 2025-09-04 | 15.06 | 14.90 | -0.13 | -0.86% | 14.60 | 15.08 | 156587 | 23123.81 | 1.04% |
| 2025-09-03 | 15.29 | 15.03 | -0.11 | -0.73% | 14.75 | 15.29 | 119274 | 17869.10 | 0.79% |
| 2025-09-02 | 15.51 | 15.14 | -0.38 | -2.45% | 15.05 | 15.64 | 197753 | 30178.31 | 1.31% |
| 2025-09-01 | 15.41 | 15.52 | 0.19 | 1.24% | 15.09 | 15.71 | 226914 | 35028.02 | 1.50% |
| 2025-08-29 | 15.35 | 15.33 | 0.31 | 2.06% | 15.20 | 16.00 | 288831 | 45155.70 | 1.91% |
| 2025-08-28 | 15.00 | 15.02 | 0.13 | 0.87% | 14.61 | 15.20 | 139531 | 20823.90 | 0.92% |
| 2025-08-27 | 15.29 | 14.89 | -0.40 | -2.62% | 14.89 | 15.50 | 190879 | 28990.55 | 1.26% |
| 2025-08-26 | 14.58 | 15.29 | 0.67 | 4.58% | 14.53 | 15.57 | 249710 | 38051.93 | 1.65% |
| 2025-08-25 | 14.65 | 14.62 | 0.03 | 0.21% | 14.28 | 15.00 | 260587 | 38157.61 | 1.72% |
| 2025-08-22 | 14.30 | 14.59 | 0.37 | 2.60% | 14.28 | 14.73 | 211775 | 30795.02 | 1.40% |
| 2025-08-21 | 14.20 | 14.22 | -0.03 | -0.21% | 13.93 | 14.39 | 145475 | 20636.97 | 0.96% |
| 2025-08-20 | 13.60 | 14.25 | 0.56 | 4.09% | 13.58 | 14.48 | 155320 | 21760.91 | 1.03% |
| 2025-08-19 | 13.66 | 13.69 | -0.01 | -0.07% | 13.50 | 13.97 | 138178 | 19005.22 | 0.91% |
| 2025-08-18 | 13.69 | 13.70 | 0.08 | 0.59% | 13.37 | 13.80 | 163110 | 22138.09 | 1.08% |
| 2025-08-15 | 12.71 | 13.62 | 0.86 | 6.74% | 12.70 | 13.69 | 215398 | 29006.17 | 1.42% |
| 2025-08-14 | 12.72 | 12.76 | 0.05 | 0.39% | 12.61 | 12.84 | 95854 | 12217.18 | 0.63% |
| 2025-08-13 | 12.78 | 12.71 | -0.14 | -1.09% | 12.65 | 12.85 | 98715 | 12570.47 | 0.65% |
| 2025-08-12 | 12.72 | 12.85 | 0.13 | 1.02% | 12.54 | 12.97 | 115526 | 14716.22 | 0.76% |
| 2025-08-11 | 12.53 | 12.72 | 0.19 | 1.52% | 12.34 | 12.82 | 140688 | 17770.30 | 0.93% |
| 2025-08-08 | 12.37 | 12.53 | 0.17 | 1.38% | 12.25 | 12.66 | 112578 | 14009.08 | 0.74% |
| 2025-08-07 | 12.38 | 12.36 | -0.02 | -0.16% | 12.22 | 12.53 | 59304 | 7310.03 | 0.39% |
| 2025-08-06 | 12.17 | 12.38 | 0.22 | 1.81% | 12.10 | 12.50 | 88363 | 10907.89 | 0.58% |
| 2025-08-05 | 12.14 | 12.16 | 0.05 | 0.41% | 12.06 | 12.22 | 77282 | 9376.60 | 0.51% |
| 2025-08-04 | 12.22 | 12.11 | -0.18 | -1.46% | 12.05 | 12.32 | 116966 | 14180.12 | 0.77% |
| 2025-08-01 | 12.33 | 12.29 | -0.05 | -0.41% | 12.24 | 12.59 | 130365 | 16144.74 | 0.86% |
| 2025-07-31 | 12.89 | 12.34 | -0.68 | -5.22% | 12.24 | 12.95 | 254132 | 31649.31 | 1.68% |
| 2025-07-30 | 12.47 | 13.02 | 0.54 | 4.33% | 12.44 | 13.28 | 244237 | 31782.84 | 1.62% |
| 2025-07-29 | 12.29 | 12.48 | 0.20 | 1.63% | 12.05 | 12.55 | 107236 | 13137.85 | 0.71% |
| 2025-07-28 | 12.52 | 12.28 | -0.24 | -1.92% | 12.12 | 12.59 | 121230 | 14965.38 | 0.80% |
| 2025-07-25 | 12.40 | 12.52 | 0.22 | 1.79% | 12.31 | 12.79 | 144160 | 18136.94 | 0.95% |
| 2025-07-24 | 12.24 | 12.30 | 0.06 | 0.49% | 12.02 | 12.33 | 127781 | 15563.19 | 0.85% |
| 2025-07-23 | 12.51 | 12.24 | -0.23 | -1.84% | 12.15 | 12.56 | 149261 | 18319.07 | 0.99% |
| 2025-07-22 | 12.07 | 12.47 | 0.46 | 3.83% | 12.01 | 12.50 | 196311 | 24093.50 | 1.30% |
| 2025-07-21 | 11.67 | 12.01 | 0.41 | 3.53% | 11.61 | 12.17 | 207144 | 24774.54 | 1.37% |
| 2025-07-18 | 11.17 | 11.60 | 0.45 | 4.04% | 11.17 | 11.80 | 177177 | 20452.99 | 1.17% |
| 2025-07-17 | 11.15 | 11.15 | -0.01 | -0.09% | 11.06 | 11.23 | 65067 | 7242.75 | 0.43% |
| 2025-07-16 | 11.15 | 11.16 | 0.01 | 0.09% | 11.05 | 11.27 | 65952 | 7378.02 | 0.44% |
| 2025-07-15 | 11.18 | 11.15 | -0.06 | -0.54% | 11.13 | 11.27 | 68390 | 7648.15 | 0.45% |
| 2025-07-14 | 11.36 | 11.21 | -0.15 | -1.32% | 11.18 | 11.48 | 108164 | 12213.83 | 0.72% |
| 2025-07-11 | 11.42 | 11.36 | -0.07 | -0.61% | 11.23 | 11.52 | 160945 | 18232.36 | 1.06% |
| 2025-07-10 | 11.08 | 11.65 | 0.55 | 4.95% | 11.07 | 11.75 | 233572 | 26940.14 | 1.55% |
| 2025-07-09 | 11.31 | 11.10 | -0.19 | -1.68% | 11.05 | 11.31 | 88859 | 9897.58 | 0.59% |
| 2025-07-08 | 11.36 | 11.29 | 0.05 | 0.44% | 11.08 | 11.42 | 125129 | 14107.19 | 0.83% |
| 2025-07-07 | 11.06 | 11.24 | 0.16 | 1.44% | 11.00 | 11.28 | 104898 | 11710.43 | 0.69% |
| 2025-07-04 | 11.22 | 11.08 | -0.19 | -1.69% | 11.08 | 11.25 | 100954 | 11247.79 | 0.67% |
| 2025-07-03 | 11.05 | 11.27 | 0.28 | 2.55% | 11.05 | 11.38 | 246303 | 27753.50 | 1.63% |
| 2025-07-02 | 10.65 | 10.99 | 0.33 | 3.10% | 10.65 | 11.04 | 133770 | 14517.59 | 0.88% |
| 2025-07-01 | 10.63 | 10.66 | 0.01 | 0.09% | 10.55 | 10.69 | 65153 | 6920.81 | 0.43% |
| 2025-06-30 | 10.75 | 10.65 | -0.08 | -0.75% | 10.62 | 10.75 | 65512 | 6986.58 | 0.43% |
| 2025-06-27 | 10.63 | 10.73 | 0.15 | 1.42% | 10.58 | 10.74 | 57302 | 6121.31 | 0.38% |
| 2025-06-26 | 10.63 | 10.58 | -0.08 | -0.75% | 10.55 | 10.71 | 54530 | 5806.45 | 0.36% |
| 2025-06-25 | 10.63 | 10.66 | 0.06 | 0.57% | 10.55 | 10.69 | 57393 | 6093.71 | 0.38% |
| 2025-06-24 | 10.44 | 10.60 | 0.15 | 1.44% | 10.38 | 10.62 | 80710 | 8512.15 | 0.53% |
| 2025-06-23 | 10.38 | 10.45 | -0.03 | -0.29% | 10.30 | 10.47 | 79374 | 8248.47 | 0.53% |
| 2025-06-20 | 10.47 | 10.48 | -0.01 | -0.10% | 10.34 | 10.51 | 81779 | 8528.15 | 0.54% |
| 2025-06-19 | 10.58 | 10.49 | -0.10 | -0.94% | 10.46 | 10.63 | 54950 | 5784.20 | 0.36% |
| 2025-06-18 | 10.55 | 10.59 | 0.05 | 0.47% | 10.48 | 10.61 | 49241 | 5194.02 | 0.33% |
| 2025-06-17 | 10.56 | 10.54 | 0.00 | 0.00% | 10.51 | 10.63 | 80452 | 8505.48 | 0.53% |
| 2025-06-16 | 10.68 | 10.54 | -0.16 | -1.50% | 10.51 | 10.78 | 108501 | 11509.75 | 0.72% |
| 2025-06-13 | 10.75 | 10.70 | -0.06 | -0.56% | 10.66 | 10.90 | 107025 | 11521.54 | 0.71% |
| 2025-06-12 | 10.80 | 10.76 | -0.03 | -0.28% | 10.70 | 10.85 | 60213 | 6491.71 | 0.40% |
| 2025-06-11 | 10.83 | 10.79 | -0.04 | -0.37% | 10.77 | 10.91 | 102058 | 11049.07 | 0.68% |
| 2025-06-10 | 10.90 | 10.83 | -0.04 | -0.37% | 10.76 | 11.08 | 98194 | 10704.69 | 0.65% |
| 2025-06-09 | 11.00 | 10.87 | -0.13 | -1.18% | 10.84 | 11.02 | 82771 | 9021.77 | 0.55% |
| 2025-06-06 | 10.98 | 11.00 | 0.05 | 0.46% | 10.93 | 11.08 | 40991 | 4510.72 | 0.27% |
| 2025-06-05 | 10.92 | 10.95 | 0.05 | 0.46% | 10.85 | 10.99 | 42187 | 4614.38 | 0.28% |
| 2025-06-04 | 10.83 | 10.90 | 0.11 | 1.02% | 10.80 | 10.93 | 57676 | 6275.59 | 0.38% |
| 2025-06-03 | 10.84 | 10.79 | -0.09 | -0.83% | 10.76 | 10.90 | 83793 | 9068.25 | 0.55% |
| 2025-05-30 | 11.03 | 10.88 | -0.16 | -1.45% | 10.88 | 11.03 | 69118 | 7560.07 | 0.46% |
| 2025-05-29 | 11.08 | 11.04 | 0.01 | 0.09% | 11.00 | 11.12 | 121237 | 13396.05 | 0.80% |
| 2025-05-28 | 11.15 | 11.03 | -0.10 | -0.90% | 11.03 | 11.19 | 58208 | 6453.92 | 0.39% |
| 2025-05-27 | 11.13 | 11.13 | 0.03 | 0.27% | 10.97 | 11.16 | 57703 | 6385.18 | 0.38% |
上证大盘股票行情在线 K线走势图
