新乳业（002946）历史行情

以下为新乳业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	14.800	14.830	14.870	14.590	0.010	0.067%	4.85万	0.00亿	0.000%
2026-10-07	14.250	14.820	15.030	14.250	0.570	4.000%	675.83万	0.99亿	0.794%
2026-10-06	14.250	14.820	15.030	14.250	0.570	4.000%	675.83万	0.99亿	0.794%
2026-10-05	14.250	14.820	15.030	14.250	0.570	4.000%	675.83万	0.99亿	0.794%
2026-10-02	14.250	14.820	15.030	14.250	0.570	4.000%	675.83万	0.99亿	0.794%
2026-10-01	14.250	14.820	15.030	14.250	0.570	4.000%	675.83万	0.99亿	0.794%
2026-09-30	14.250	14.820	15.030	14.250	0.570	4.000%	6.76万	0.00亿	0.000%
2026-09-29	14.500	14.250	14.540	14.220	-0.290	-1.994%	4.01万	0.00亿	0.000%
2026-09-28	14.350	14.540	14.650	14.300	0.210	1.465%	5.42万	0.00亿	0.000%
2026-09-27	14.420	14.330	14.550	14.300	-0.120	-0.830%	292.91万	0.42亿	0.344%
2026-09-24	14.420	14.330	14.550	14.300	-0.120	-0.830%	2.93万	0.00亿	0.000%
2026-09-23	14.510	14.450	14.620	14.370	-0.030	-0.207%	2.87万	0.00亿	0.000%
2026-09-22	14.450	14.480	14.520	14.260	0.020	0.138%	3.63万	0.00亿	0.000%
2026-09-21	14.440	14.460	14.620	14.370	0.020	0.139%	4.08万	0.00亿	0.000%
2026-09-18	14.440	14.440	14.580	14.400	0.010	0.069%	2.89万	0.00亿	0.000%
2026-09-17	14.280	14.430	14.480	14.230	0.080	0.557%	3.32万	0.00亿	0.000%
2026-09-16	14.540	14.350	14.540	14.180	-0.150	-1.034%	4.32万	0.00亿	0.000%
2026-09-15	14.670	14.500	14.720	14.460	-0.200	-1.361%	2.32万	0.00亿	0.000%
2026-09-14	14.600	14.700	14.720	14.440	0.230	1.589%	4.36万	0.00亿	0.000%
2026-09-11	14.650	14.470	14.650	14.300	-0.220	-1.498%	5.02万	0.00亿	0.000%
2026-09-10	15.180	14.690	15.290	14.630	-0.480	-3.164%	6.47万	0.00亿	0.000%
2026-09-09	15.590	15.170	15.630	15.120	-0.440	-2.819%	5.55万	0.00亿	0.000%
2026-09-08	15.610	15.610	15.860	15.490	0.090	0.580%	4.90万	0.00亿	0.000%
2026-09-07	15.550	15.520	15.720	15.450	-0.060	-0.385%	5.14万	0.00亿	0.000%
2026-09-04	15.180	15.580	15.700	15.120	0.380	2.500%	6.74万	0.00亿	0.000%
2026-09-03	15.070	15.200	15.330	15.040	0.130	0.863%	4.80万	0.00亿	0.000%
2026-09-02	15.170	15.070	15.240	14.990	-0.140	-0.920%	6.66万	0.00亿	0.000%
2026-09-01	15.140	15.210	15.450	15.100	0.040	0.264%	7.28万	0.00亿	0.000%
2026-08-31	15.350	15.170	15.500	15.050	-0.180	-1.173%	5.69万	0.00亿	0.000%
2026-08-28	15.340	15.350	15.400	15.050	0.020	0.130%	6.52万	0.00亿	0.000%
2026-08-27	16.170	15.330	16.170	15.200	-0.850	-5.253%	12.60万	0.00亿	0.000%
2026-08-26	16.250	16.180	16.450	16.100	-0.060	-0.369%	4.98万	0.00亿	0.000%
2026-08-25	15.850	16.240	16.350	15.740	0.430	2.720%	7.43万	0.00亿	0.000%
2026-08-24	15.580	15.810	15.900	15.440	0.230	1.476%	5.88万	0.00亿	0.000%
2026-08-21	15.930	15.580	15.980	15.460	-0.360	-2.258%	4.97万	0.00亿	0.000%
2026-08-20	15.830	15.940	16.060	15.600	0.130	0.822%	7.58万	0.00亿	0.000%
2026-08-19	15.830	15.810	16.080	15.750	-0.030	-0.189%	7.99万	0.00亿	0.000%
2026-08-18	15.850	15.840	16.050	15.480	-0.030	-0.189%	7.64万	0.00亿	0.000%
2026-08-17	15.810	15.870	15.900	15.450	0.060	0.380%	10.83万	0.00亿	0.000%
2026-08-14	16.410	15.810	16.530	15.630	-0.680	-4.124%	10.22万	0.00亿	0.000%
2026-08-13	16.800	16.490	16.900	16.410	-0.360	-2.136%	6.96万	0.00亿	0.000%
2026-08-12	16.930	16.850	17.170	16.610	-0.100	-0.590%	6.13万	0.00亿	0.000%
2026-08-11	16.870	16.950	17.370	16.740	-0.020	-0.118%	9.91万	0.00亿	0.000%
2026-08-10	16.500	16.970	17.290	16.430	0.340	2.044%	11.53万	0.00亿	0.000%
2026-08-07	16.780	16.630	16.820	16.260	-0.170	-1.012%	7.84万	0.00亿	0.000%
2026-08-06	17.200	16.800	17.300	16.690	-0.500	-2.890%	8.95万	0.00亿	0.000%
2026-08-05	17.260	17.300	17.440	16.970	0.040	0.232%	6.95万	0.00亿	0.000%
2026-08-04	17.610	17.260	17.780	17.160	-0.470	-2.651%	11.85万	0.00亿	0.000%
2026-08-03	18.240	17.730	18.240	17.550	-0.510	-2.796%	14.27万	0.00亿	0.000%
2026-07-31	17.460	18.240	18.450	17.260	0.440	2.472%	17.56万	0.00亿	0.000%
2026-07-30	16.830	17.800	18.240	16.640	0.860	5.077%	18.08万	0.00亿	0.000%
2026-07-29	16.420	16.940	17.260	16.350	0.700	4.310%	17.48万	0.00亿	0.000%
2026-07-28	15.330	16.240	16.380	15.170	0.920	6.005%	9.08万	0.00亿	0.000%
2026-07-27	15.360	15.320	15.650	15.210	-0.110	-0.713%	6.33万	0.00亿	0.000%
2026-07-24	15.680	15.430	15.900	15.380	-0.330	-2.094%	5.20万	0.00亿	0.000%
2026-07-23	15.690	15.760	15.840	15.250	0.080	0.510%	5.80万	0.00亿	0.000%
2026-07-22	16.000	15.680	16.030	15.500	-0.170	-1.073%	7.06万	0.00亿	0.000%
2026-07-21	15.890	15.850	16.550	15.700	-0.170	-1.061%	9.70万	0.00亿	0.000%
2026-07-20	15.600	16.020	16.300	15.520	0.270	1.714%	9.57万	0.00亿	0.000%
2026-07-17	15.910	15.750	16.400	15.660	-0.100	-0.631%	8.23万	0.00亿	0.000%
2026-07-16	15.300	15.850	16.100	15.240	0.450	2.922%	10.53万	0.00亿	0.000%
2026-07-15	14.520	15.400	15.780	14.500	0.700	4.762%	8.93万	0.00亿	0.000%
2026-07-14	14.100	14.700	14.970	14.100	0.620	4.403%	8.94万	0.00亿	0.000%
2026-07-13	13.900	14.080	14.280	13.800	0.160	1.149%	6.12万	0.00亿	0.000%
2026-07-10	13.930	13.920	14.190	13.700	-0.110	-0.784%	8.27万	0.00亿	0.000%
2026-07-09	14.490	14.030	14.650	14.000	-0.530	-3.640%	5.86万	0.00亿	0.000%
2026-07-08	14.540	14.560	15.180	14.330	0.010	0.069%	5.91万	0.00亿	0.000%
2026-07-07	14.640	14.550	14.800	14.340	-0.090	-0.615%	5.84万	0.00亿	0.000%
2026-07-06	14.700	14.640	14.880	14.430	0.000	0.000%	6.11万	0.00亿	0.000%
2026-07-03	14.510	14.640	14.950	14.410	0.170	1.175%	5.71万	0.00亿	0.000%
2026-07-02	14.120	14.470	14.640	14.040	0.420	2.989%	8.32万	0.00亿	0.000%
2026-07-01	14.090	14.050	14.310	13.830	-0.030	-0.213%	6.56万	0.00亿	0.000%
2026-06-30	14.450	14.080	14.540	13.920	-0.400	-2.762%	5.37万	0.00亿	0.000%
2026-06-29	13.670	14.480	14.720	13.550	0.650	4.700%	12.21万	0.00亿	0.000%
2026-06-26	13.740	13.830	13.980	12.910	-0.030	-0.216%	18.09万	0.00亿	0.000%
2026-06-25	15.400	13.860	15.480	13.860	-1.540	-10.000%	13.38万	0.00亿	0.000%
2026-06-24	15.750	15.400	15.830	15.310	-0.240	-1.535%	3.30万	0.00亿	0.000%
2026-06-23	15.430	15.640	16.120	15.430	0.050	0.321%	4.00万	0.00亿	0.000%
2026-06-22	15.040	15.590	15.620	14.620	0.560	3.726%	6.24万	0.00亿	0.000%
2026-06-18	15.310	15.030	15.390	14.970	-0.360	-2.339%	4.23万	0.00亿	0.000%
2026-06-17	16.220	15.390	16.220	15.300	-0.770	-4.765%	6.50万	0.00亿	0.000%
2026-06-16	16.790	16.160	16.800	16.130	-0.690	-4.095%	5.19万	0.00亿	0.000%
2026-06-15	16.600	16.850	16.890	16.490	0.250	1.506%	4.20万	0.00亿	0.000%
2026-06-12	16.110	16.600	16.680	15.960	0.510	3.170%	4.50万	0.00亿	0.000%
2026-06-11	16.330	16.090	16.440	16.020	-0.250	-1.530%	3.13万	0.00亿	0.000%
2026-06-10	16.050	16.340	16.450	16.000	0.190	1.176%	4.28万	0.00亿	0.000%
2026-06-09	16.300	16.150	16.370	15.860	-0.050	-0.309%	5.22万	0.00亿	0.000%
2026-06-08	16.470	16.200	16.590	16.040	-0.290	-1.759%	4.68万	0.00亿	0.000%
2026-06-05	16.570	16.490	16.970	16.320	-0.090	-0.543%	4.30万	0.00亿	0.000%
2026-06-04	17.170	16.580	17.360	16.430	-0.570	-3.324%	4.50万	0.00亿	0.000%
2026-06-03	17.520	17.150	17.660	17.030	-0.500	-2.833%	5.04万	0.00亿	0.000%
2026-06-02	18.170	17.650	18.330	17.320	-0.640	-3.499%	7.69万	0.00亿	0.000%
2026-06-01	18.020	18.290	18.370	17.870	-0.060	-0.327%	6.43万	0.00亿	0.000%
2026-05-29	17.230	18.350	18.440	17.060	1.140	6.624%	9.70万	0.00亿	0.000%
2026-05-28	17.470	17.210	17.470	17.170	-0.410	-2.327%	4.09万	0.00亿	0.000%
2026-05-27	17.160	17.620	17.830	16.800	0.440	2.561%	6.89万	0.00亿	0.000%
2026-05-26	16.620	17.180	17.300	16.480	0.680	4.121%	7.04万	0.00亿	0.000%
2026-05-25	16.370	16.500	16.620	16.210	0.170	1.041%	3.97万	0.00亿	0.000%
2026-05-22	16.830	16.330	16.870	16.220	-0.490	-2.913%	4.80万	0.00亿	0.000%
2026-05-21	17.120	16.820	17.260	16.820	-0.300	-1.752%	3.87万	0.00亿	0.000%
2026-05-20	17.190	17.120	17.320	16.870	-0.090	-0.523%	4.06万	0.00亿	0.000%
2026-05-19	17.120	17.210	17.580	17.120	0.000	0.000%	5.22万	0.00亿	0.000%
2026-05-18	17.420	17.210	17.550	17.110	-0.280	-1.601%	5.36万	0.00亿	0.000%
2026-05-15	17.670	17.490	17.750	17.420	-0.230	-1.298%	4.13万	0.00亿	0.000%
2026-05-14	17.830	17.720	17.880	17.520	-0.120	-0.673%	4.80万	0.00亿	0.000%
2026-05-13	17.620	17.840	17.850	17.520	0.120	0.677%	5.61万	0.00亿	0.000%
2026-05-12	18.270	17.720	18.270	17.470	-0.580	-3.169%	7.64万	0.00亿	0.000%
2026-05-11	18.430	18.300	18.430	18.000	-0.120	-0.651%	4.97万	0.00亿	0.000%
2026-05-08	18.790	18.420	18.870	18.400	-0.370	-1.969%	4.84万	0.00亿	0.000%
2026-05-07	19.000	18.790	19.110	18.480	-0.280	-1.468%	9.28万	0.00亿	0.000%
2026-05-06	19.510	19.070	19.520	18.630	-0.460	-2.355%	10.20万	0.00亿	0.000%
2026-04-30	19.320	19.530	19.690	19.080	0.220	1.139%	9.10万	0.00亿	0.000%
2026-04-29	18.890	19.310	19.610	18.890	0.420	2.223%	10.23万	0.00亿	0.000%
2026-04-28	19.230	18.890	19.500	18.530	0.680	3.734%	13.37万	0.00亿	0.000%
2026-04-27	17.920	18.210	18.250	17.850	0.280	1.562%	4.00万	0.00亿	0.000%
2026-04-24	17.860	17.930	18.000	17.670	-0.010	-0.056%	3.30万	0.00亿	0.000%
2026-04-23	17.720	17.940	18.110	17.470	0.260	1.471%	4.75万	0.00亿	0.000%
2026-04-22	17.710	17.680	17.720	17.560	0.020	0.113%	2.04万	0.00亿	0.000%
2026-04-21	17.780	17.660	17.950	17.590	-0.160	-0.898%	4.23万	0.00亿	0.000%
2026-04-20	17.650	17.820	17.970	17.570	0.120	0.678%	4.38万	0.00亿	0.000%
2026-04-17	17.920	17.700	17.920	17.430	-0.220	-1.228%	6.56万	0.00亿	0.000%
2026-04-16	17.770	17.920	17.990	17.420	0.160	0.901%	4.85万	0.00亿	0.000%
2026-04-15	17.690	17.760	17.810	17.570	0.040	0.226%	3.42万	0.00亿	0.000%
2026-04-14	17.580	17.720	17.760	17.130	0.160	0.911%	6.57万	0.00亿	0.000%
2026-04-13	17.850	17.560	17.850	17.250	0.000	0.000%	9.06万	0.00亿	0.000%
2026-04-10	18.240	17.850	18.240	17.790	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-09	18.380	18.110	18.610	18.020	0.000	0.000%	4.79万	0.00亿	0.000%
2026-04-08	17.800	18.410	18.490	17.770	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-07	17.470	17.670	17.710	17.280	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-03	17.720	17.420	17.720	17.380	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-02	17.780	17.710	17.900	17.550	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-01	17.720	17.820	18.080	17.620	0.000	0.000%	6.42万	0.00亿	0.000%