皖新传媒（601801）历史行情
以下为皖新传媒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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.610 | 5.550 | 5.660 | 5.500 | -0.020 | -0.359% | 1,439.39万 | 0.80亿 | 0.735% |
| 2026-10-19 | 5.550 | 5.570 | 5.670 | 5.510 | -0.050 | -0.890% | 18.83万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.710 | 5.620 | 5.850 | 5.550 | -0.110 | -1.920% | 32.64万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.640 | 5.730 | 5.790 | 5.580 | 0.030 | 0.526% | 31.01万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.610 | 5.700 | 5.750 | 5.570 | 0.070 | 1.243% | 25.56万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.650 | 5.630 | 5.700 | 5.490 | -0.060 | -1.054% | 24.30万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.650 | 5.690 | 5.740 | 5.640 | 0.000 | 0.000% | 21.81万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.400 | 5.690 | 5.740 | 5.390 | 0.280 | 5.176% | 40.38万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.450 | 5.410 | 5.540 | 5.370 | -0.080 | -1.457% | 20.67万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.550 | 5.490 | 5.640 | 5.450 | -0.050 | -0.903% | 3,091.03万 | 1.71亿 | 1.579% |
| 2026-10-06 | 5.550 | 5.490 | 5.640 | 5.450 | -0.050 | -0.903% | 3,091.03万 | 1.71亿 | 1.579% |
| 2026-10-05 | 5.550 | 5.490 | 5.640 | 5.450 | -0.050 | -0.903% | 3,091.03万 | 1.71亿 | 1.579% |
| 2026-10-02 | 5.550 | 5.490 | 5.640 | 5.450 | -0.050 | -0.903% | 3,091.03万 | 1.71亿 | 1.579% |
| 2026-10-01 | 5.550 | 5.490 | 5.640 | 5.450 | -0.050 | -0.903% | 3,091.03万 | 1.71亿 | 1.579% |
| 2026-09-30 | 5.550 | 5.490 | 5.640 | 5.450 | -0.050 | -0.903% | 30.91万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.190 | 5.540 | 5.570 | 5.180 | 0.320 | 6.130% | 40.26万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.520 | 5.220 | 5.550 | 5.140 | -0.310 | -5.606% | 38.05万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.410 | 5.530 | 5.850 | 5.380 | 0.070 | 1.282% | 4,370.98万 | 2.44亿 | 2.232% |
| 2026-09-24 | 5.410 | 5.530 | 5.850 | 5.380 | 0.070 | 1.282% | 43.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.750 | 5.460 | 5.790 | 5.420 | -0.370 | -6.346% | 52.38万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.610 | 5.830 | 6.070 | 5.610 | 0.310 | 5.616% | 68.38万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.710 | 5.520 | 5.850 | 5.350 | 0.180 | 3.371% | 45.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.310 | 5.340 | 5.570 | 5.260 | 0.060 | 1.136% | 31.76万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.260 | 5.280 | 5.360 | 5.230 | 0.010 | 0.190% | 10.84万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.250 | 5.270 | 5.270 | 5.190 | 0.000 | 0.000% | 9.24万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.360 | 5.270 | 5.390 | 5.250 | -0.090 | -1.679% | 8.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.300 | 5.360 | 5.390 | 5.290 | 0.020 | 0.375% | 7.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.350 | 5.340 | 5.380 | 5.270 | -0.040 | -0.743% | 10.68万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.370 | 5.380 | 5.450 | 5.330 | 0.000 | 0.000% | 10.97万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.470 | 5.380 | 5.500 | 5.330 | -0.130 | -2.359% | 13.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.430 | 5.510 | 5.630 | 5.430 | 0.110 | 2.037% | 18.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.260 | 5.400 | 5.420 | 5.260 | 0.160 | 3.053% | 17.00万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.160 | 5.240 | 5.320 | 5.160 | 0.100 | 1.946% | 17.71万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.200 | 5.140 | 5.300 | 5.130 | -0.060 | -1.154% | 15.38万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.360 | 5.200 | 5.380 | 5.170 | -0.160 | -2.985% | 12.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.180 | 5.360 | 5.390 | 5.180 | 0.140 | 2.682% | 20.50万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.160 | 5.220 | 5.240 | 5.120 | 0.070 | 1.359% | 17.05万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.070 | 5.150 | 5.170 | 5.040 | 0.070 | 1.378% | 21.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.360 | 5.080 | 5.400 | 5.040 | -0.330 | -6.100% | 34.34万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.440 | 5.410 | 5.490 | 5.400 | -0.030 | -0.551% | 7.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.320 | 5.440 | 5.480 | 5.320 | 0.050 | 0.928% | 12.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.500 | 5.390 | 5.610 | 5.360 | -0.110 | -2.000% | 17.45万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.470 | 5.500 | 5.540 | 5.370 | 0.000 | 0.000% | 12.85万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.480 | 5.500 | 5.530 | 5.420 | 0.020 | 0.365% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.420 | 5.480 | 5.510 | 5.400 | 0.060 | 1.107% | 10.28万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.410 | 5.420 | 5.440 | 5.340 | 0.020 | 0.370% | 8.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.410 | 5.400 | 5.420 | 5.340 | -0.010 | -0.185% | 8.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.450 | 5.410 | 5.450 | 5.360 | -0.010 | -0.185% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.460 | 5.420 | 5.540 | 5.420 | -0.040 | -0.733% | 10.29万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.470 | 5.460 | 5.510 | 5.440 | -0.010 | -0.183% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.500 | 5.470 | 5.520 | 5.430 | -0.030 | -0.545% | 7.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.430 | 5.500 | 5.570 | 5.430 | 0.020 | 0.365% | 10.12万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.500 | 5.480 | 5.540 | 5.380 | -0.070 | -1.261% | 12.42万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.600 | 5.550 | 5.650 | 5.480 | -0.040 | -0.716% | 11.71万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.570 | 5.590 | 5.630 | 5.560 | 0.000 | 0.000% | 10.43万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.650 | 5.590 | 5.760 | 5.570 | -0.100 | -1.757% | 12.45万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.570 | 5.690 | 5.720 | 5.570 | 0.110 | 1.971% | 15.03万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.690 | 5.580 | 5.710 | 5.540 | -0.110 | -1.933% | 17.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.540 | 5.690 | 5.700 | 5.510 | 0.160 | 2.893% | 18.76万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.380 | 5.530 | 5.540 | 5.330 | 0.170 | 3.172% | 16.03万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.310 | 5.360 | 5.370 | 5.250 | 0.030 | 0.563% | 8.68万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.220 | 5.330 | 5.360 | 5.190 | 0.090 | 1.718% | 10.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.330 | 5.240 | 5.350 | 5.230 | -0.080 | -1.504% | 6.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.250 | 5.320 | 5.330 | 5.200 | 0.060 | 1.141% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.290 | 5.260 | 5.290 | 5.150 | -0.010 | -0.190% | 13.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.340 | 5.270 | 5.440 | 5.260 | -0.090 | -1.679% | 13.76万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.260 | 5.360 | 5.380 | 5.240 | 0.120 | 2.290% | 14.79万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.330 | 5.240 | 5.440 | 5.230 | -0.100 | -1.873% | 13.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.270 | 5.340 | 5.360 | 5.230 | 0.060 | 1.136% | 12.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.080 | 5.280 | 5.290 | 5.080 | 0.170 | 3.327% | 15.51万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.070 | 5.110 | 5.170 | 5.050 | 0.030 | 0.591% | 11.20万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.060 | 5.080 | 5.140 | 5.030 | 0.050 | 0.994% | 13.39万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.960 | 5.030 | 5.090 | 4.900 | 0.050 | 1.004% | 9.28万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.050 | 4.980 | 5.060 | 4.930 | -0.050 | -0.994% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.980 | 5.030 | 5.060 | 4.930 | 0.040 | 0.802% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.110 | 4.990 | 5.110 | 4.950 | -0.090 | -1.772% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.990 | 5.080 | 5.110 | 4.940 | 0.120 | 2.419% | 12.38万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.870 | 4.960 | 4.970 | 4.860 | 0.090 | 1.848% | 12.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.780 | 4.870 | 4.920 | 4.750 | 0.100 | 2.096% | 15.04万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.720 | 4.770 | 4.840 | 4.710 | 0.040 | 0.846% | 18.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.770 | 4.730 | 4.800 | 4.680 | -0.040 | -0.839% | 8.81万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.760 | 4.770 | 4.820 | 4.610 | 0.030 | 0.633% | 11.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.840 | 4.740 | 4.840 | 4.710 | -0.100 | -2.066% | 10.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.900 | 4.840 | 4.930 | 4.800 | -0.070 | -1.426% | 9.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.050 | 4.910 | 5.080 | 4.900 | -0.120 | -2.386% | 8.64万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.950 | 5.030 | 5.110 | 4.950 | 0.050 | 1.004% | 10.21万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.960 | 4.980 | 5.010 | 4.810 | -0.020 | -0.400% | 11.84万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.000 | 5.000 | 5.070 | 4.930 | 0.000 | 0.000% | 9.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.030 | 5.000 | 5.030 | 4.950 | -0.030 | -0.596% | 11.64万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.100 | 5.030 | 5.110 | 4.980 | -0.080 | -1.566% | 11.68万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.130 | 5.110 | 5.210 | 5.060 | 0.000 | 0.000% | 18.32万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.140 | 5.110 | 5.170 | 4.960 | -0.020 | -0.390% | 31.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.320 | 5.130 | 5.320 | 5.040 | -0.210 | -3.933% | 19.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.350 | 5.340 | 5.400 | 5.310 | -0.040 | -0.743% | 10.57万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.400 | 5.380 | 5.410 | 5.280 | 0.010 | 0.186% | 8.66万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.350 | 5.370 | 5.480 | 5.290 | -0.030 | -0.556% | 8.76万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.360 | 5.400 | 5.460 | 5.350 | 0.050 | 0.935% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.440 | 5.350 | 5.470 | 5.310 | -0.100 | -1.835% | 6.39万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.580 | 5.450 | 5.580 | 5.410 | -0.110 | -1.978% | 7.42万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.630 | 5.560 | 5.660 | 5.540 | -0.070 | -1.243% | 8.14万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.400 | 5.630 | 5.660 | 5.390 | 0.150 | 2.737% | 15.62万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.270 | 5.480 | 5.480 | 5.260 | 0.210 | 3.985% | 12.67万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.330 | 5.270 | 5.370 | 5.230 | -0.080 | -1.495% | 6.75万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.380 | 5.350 | 5.440 | 5.290 | -0.060 | -1.109% | 7.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.330 | 5.410 | 5.420 | 5.280 | 0.090 | 1.692% | 9.38万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.410 | 5.320 | 5.440 | 5.280 | -0.080 | -1.481% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.410 | 5.400 | 5.440 | 5.350 | 0.000 | 0.000% | 6.20万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.510 | 5.400 | 5.540 | 5.380 | -0.080 | -1.460% | 7.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.560 | 5.480 | 5.560 | 5.450 | -0.090 | -1.616% | 5.78万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.460 | 5.570 | 5.570 | 5.450 | 0.110 | 2.015% | 10.27万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.560 | 5.460 | 5.600 | 5.420 | -0.110 | -1.975% | 13.90万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.620 | 5.570 | 5.650 | 5.510 | -0.050 | -0.890% | 10.27万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.730 | 5.620 | 5.730 | 5.600 | -0.100 | -1.748% | 9.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.740 | 5.720 | 5.770 | 5.700 | -0.040 | -0.694% | 10.39万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.890 | 5.760 | 5.890 | 5.740 | -0.120 | -2.041% | 14.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.900 | 5.880 | 5.930 | 5.830 | -0.020 | -0.339% | 12.74万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.880 | 5.900 | 5.920 | 5.860 | 0.010 | 0.170% | 6.00万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.890 | 5.890 | 5.940 | 5.860 | 0.000 | 0.000% | 6.15万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.850 | 5.890 | 5.900 | 5.840 | 0.050 | 0.856% | 9.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.880 | 5.840 | 5.900 | 5.830 | -0.060 | -1.017% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.800 | 5.900 | 5.900 | 5.790 | 0.120 | 2.076% | 8.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.770 | 5.780 | 5.800 | 5.750 | 0.010 | 0.173% | 4.54万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.800 | 5.770 | 5.810 | 5.750 | -0.030 | -0.517% | 6.00万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.850 | 5.800 | 5.860 | 5.740 | -0.070 | -1.193% | 8.54万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.870 | 5.870 | 5.880 | 5.830 | 0.000 | 0.000% | 7.32万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.890 | 5.870 | 5.890 | 5.840 | 0.000 | 0.000% | 5.48万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.870 | 5.880 | 5.910 | 5.860 | 0.000 | 0.000% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.890 | 5.880 | 5.900 | 5.860 | 0.000 | 0.000% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.920 | 5.900 | 5.930 | 5.870 | 0.000 | 0.000% | 6.90万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.900 | 5.930 | 5.940 | 5.890 | 0.020 | 0.340% | 8.86万 | 0.54亿 | 0.450% |
| 2026-04-15 | 5.920 | 5.910 | 5.920 | 5.880 | 0.000 | 0.000% | 9.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.930 | 5.920 | 5.990 | 5.860 | -0.030 | -0.504% | 17.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.260 | 5.950 | 6.290 | 5.910 | 0.000 | 0.000% | 31.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.300 | 6.330 | 6.480 | 6.300 | 0.000 | 0.000% | 10.40万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.190 | 6.300 | 6.330 | 6.160 | 0.000 | 0.000% | 12.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.080 | 6.230 | 6.230 | 6.050 | 0.000 | 0.000% | 13.62万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.950 | 6.000 | 6.020 | 5.870 | 0.000 | 0.000% | 8.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.040 | 5.900 | 6.040 | 5.880 | 0.000 | 0.000% | 6.30万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.120 | 6.000 | 6.150 | 5.980 | 0.000 | 0.000% | 9.50万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.120 | 6.150 | 6.160 | 6.060 | 0.000 | 0.000% | 8.78万 | 0.00亿 | 0.000% |