新经典（603096）历史行情

以下为新经典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
2026-10-14	22.000	23.070	23.070	21.640	2.100	10.014%	3,221.70万	7.32亿	20.888%
2026-10-13	20.970	20.970	20.970	20.970	1.910	10.020%	4.30万	0.90亿	2.790%
2026-10-12	19.060	19.060	19.060	19.060	1.730	9.980%	3.71万	0.71亿	2.410%
2026-10-09	15.750	17.330	17.330	15.220	1.580	10.030%	4.31万	0.71亿	2.800%
2026-10-08	16.010	15.750	16.100	15.510	-0.350	-2.170%	2.45万	0.39亿	1.590%
2026-10-07	16.460	16.100	16.530	16.000	-0.260	-1.589%	203.76万	0.33亿	1.321%
2026-10-06	16.460	16.100	16.530	16.000	-0.260	-1.589%	203.76万	0.33亿	1.321%
2026-10-05	16.460	16.100	16.530	16.000	-0.260	-1.589%	203.76万	0.33亿	1.321%
2026-10-02	16.460	16.100	16.530	16.000	-0.260	-1.589%	203.76万	0.33亿	1.321%
2026-10-01	16.460	16.100	16.530	16.000	-0.260	-1.589%	203.76万	0.33亿	1.321%
2026-09-30	16.460	16.100	16.530	16.000	-0.260	-1.590%	2.04万	0.33亿	1.320%
2026-09-29	16.040	16.360	16.440	15.800	0.310	1.930%	2.07万	0.34亿	1.350%
2026-09-28	15.960	16.050	16.420	15.760	0.090	0.560%	2.29万	0.37亿	1.480%
2026-09-27	15.920	15.960	16.310	15.820	0.040	0.251%	156.67万	0.25亿	1.016%
2026-09-24	15.920	15.960	16.310	15.820	0.040	0.250%	1.57万	0.25亿	1.020%
2026-09-23	16.080	15.920	16.130	15.710	-0.200	-1.240%	1.67万	0.27亿	1.090%
2026-09-22	15.810	16.120	16.440	15.810	0.340	2.150%	2.93万	0.47亿	1.900%
2026-09-21	15.640	15.780	15.990	15.300	0.350	2.270%	1.89万	0.30亿	1.230%
2026-09-18	15.320	15.430	15.850	15.160	0.110	0.720%	1.68万	0.26亿	1.090%
2026-09-17	14.810	15.320	15.550	14.810	0.420	2.820%	2.09万	0.32亿	1.350%
2026-09-16	14.850	14.900	15.060	14.690	0.000	0.000%	1.25万	0.19亿	0.810%
2026-09-15	15.350	14.900	15.400	14.820	-0.430	-2.800%	1.57万	0.24亿	1.020%
2026-09-14	15.110	15.330	15.550	15.110	0.080	0.520%	1.44万	0.22亿	0.930%
2026-09-11	15.350	15.250	15.420	14.950	-0.280	-1.800%	1.70万	0.26亿	1.100%
2026-09-10	15.880	15.530	15.880	15.450	-0.310	-1.960%	1.70万	0.27亿	1.100%
2026-09-09	16.500	15.840	16.560	15.800	-0.650	-3.940%	3.00万	0.48亿	1.950%
2026-09-08	15.880	16.490	16.950	15.880	0.650	4.100%	5.17万	0.85亿	3.350%
2026-09-07	15.630	15.840	16.050	15.630	0.130	0.830%	2.26万	0.36亿	1.460%
2026-09-04	15.320	15.710	15.990	15.320	0.410	2.680%	2.62万	0.41亿	1.700%
2026-09-03	15.740	15.300	15.970	15.220	-0.350	-2.240%	1.62万	0.25亿	1.050%
2026-09-02	15.790	15.650	15.910	15.510	-0.210	-1.320%	2.39万	0.37亿	1.550%
2026-09-01	15.460	15.860	16.220	15.460	0.400	2.590%	3.54万	0.56亿	2.300%
2026-08-31	14.800	15.460	15.490	14.800	0.480	3.200%	1.93万	0.29亿	1.250%
2026-08-28	14.740	14.980	15.000	14.700	0.260	1.770%	1.40万	0.21亿	0.910%
2026-08-27	14.830	14.720	14.990	14.590	-0.230	-1.540%	1.66万	0.24亿	1.080%
2026-08-26	15.040	14.950	15.240	14.880	-0.120	-0.800%	1.28万	0.19亿	0.830%
2026-08-25	14.900	15.070	15.070	14.630	0.210	1.410%	2.13万	0.32亿	1.380%
2026-08-24	15.050	14.860	15.180	14.780	-0.200	-1.330%	1.54万	0.23亿	1.000%
2026-08-21	15.200	15.060	15.300	14.880	-0.280	-1.830%	1.54万	0.23亿	1.000%
2026-08-20	15.090	15.340	15.370	15.090	0.250	1.660%	1.27万	0.19亿	0.820%
2026-08-19	15.340	15.090	15.340	15.050	-0.250	-1.630%	1.49万	0.23亿	0.970%
2026-08-18	15.340	15.340	15.450	15.130	-0.110	-0.710%	1.75万	0.27亿	1.130%
2026-08-17	15.350	15.450	15.480	15.150	0.180	1.180%	1.89万	0.29亿	1.230%
2026-08-14	15.230	15.270	15.370	14.940	0.030	0.200%	1.70万	0.26亿	1.110%
2026-08-13	15.230	15.240	15.470	15.100	0.010	0.070%	1.66万	0.25亿	1.080%
2026-08-12	15.230	15.230	15.440	15.100	0.000	0.000%	1.72万	0.26亿	1.110%
2026-08-11	15.230	15.230	15.350	14.940	0.090	0.590%	1.68万	0.25亿	1.090%
2026-08-10	14.670	15.140	15.180	14.580	0.470	3.200%	1.76万	0.26亿	1.140%
2026-08-07	14.770	14.670	14.830	14.350	-0.100	-0.680%	1.22万	0.18亿	0.790%
2026-08-06	14.600	14.770	14.970	14.500	0.150	1.030%	1.66万	0.24亿	1.080%
2026-08-05	14.860	14.620	15.020	14.500	-0.170	-1.150%	2.23万	0.33亿	1.450%
2026-08-04	14.780	14.790	14.980	14.610	0.090	0.610%	2.30万	0.34亿	1.490%
2026-08-03	14.390	14.700	14.750	14.240	0.340	2.370%	2.13万	0.31亿	1.380%
2026-07-31	14.150	14.360	14.360	13.970	0.170	1.200%	1.43万	0.20亿	0.930%
2026-07-30	14.080	14.190	14.410	13.900	0.110	0.780%	1.23万	0.17亿	0.800%
2026-07-29	13.650	14.080	14.200	13.620	0.390	2.850%	1.83万	0.26亿	1.190%
2026-07-28	13.400	13.690	13.750	13.300	0.290	2.160%	1.45万	0.20亿	0.940%
2026-07-27	13.030	13.400	13.440	13.030	0.380	2.920%	1.36万	0.18亿	0.880%
2026-07-24	13.350	13.020	13.470	12.980	-0.410	-3.050%	1.10万	0.14亿	0.710%
2026-07-23	12.940	13.430	13.490	12.880	0.390	2.990%	1.70万	0.22亿	1.100%
2026-07-22	13.410	13.040	13.450	12.960	-0.260	-1.950%	1.84万	0.24亿	1.190%
2026-07-21	13.640	13.300	13.900	13.160	-0.370	-2.710%	1.99万	0.27亿	1.290%
2026-07-20	13.900	13.670	14.300	13.430	-0.270	-1.940%	1.82万	0.25亿	1.180%
2026-07-17	14.390	13.940	14.750	13.910	-0.500	-3.460%	2.20万	0.31亿	1.420%
2026-07-16	14.120	14.440	14.550	14.030	0.290	2.050%	1.40万	0.20亿	0.910%
2026-07-15	13.930	14.150	14.290	13.870	0.270	1.950%	1.46万	0.21亿	0.950%
2026-07-14	13.430	13.880	13.920	13.400	0.310	2.280%	1.12万	0.15亿	0.730%
2026-07-13	13.730	13.570	13.910	13.420	-0.150	-1.090%	1.65万	0.22亿	1.070%
2026-07-10	13.510	13.720	13.970	13.320	0.200	1.480%	2.22万	0.30亿	1.440%
2026-07-09	13.550	13.520	13.810	13.360	-0.180	-1.310%	1.16万	0.16亿	0.750%
2026-07-08	13.750	13.700	13.830	13.380	-0.050	-0.360%	1.29万	0.18亿	0.830%
2026-07-07	14.020	13.750	14.080	13.600	-0.260	-1.860%	1.19万	0.16亿	0.770%
2026-07-06	14.270	14.010	14.350	13.860	-0.200	-1.410%	1.39万	0.20亿	0.900%
2026-07-03	13.810	14.210	14.300	13.800	0.410	2.970%	1.96万	0.28亿	1.270%
2026-07-02	13.770	13.800	14.130	13.680	0.080	0.580%	1.58万	0.22亿	1.020%
2026-07-01	13.400	13.720	13.980	13.350	0.340	2.540%	2.36万	0.32亿	1.530%
2026-06-30	13.720	13.380	13.760	13.110	-0.240	-1.760%	2.26万	0.30亿	1.470%
2026-06-29	13.550	13.620	13.750	13.050	-0.050	-0.370%	1.59万	0.21亿	1.030%
2026-06-26	13.750	13.670	14.060	13.290	-0.050	-0.360%	2.53万	0.35亿	1.640%
2026-06-25	14.010	13.720	14.010	13.510	-0.260	-1.860%	1.64万	0.22亿	1.060%
2026-06-24	14.690	13.980	14.690	13.890	-0.690	-4.700%	1.66万	0.23亿	1.080%
2026-06-23	14.400	14.670	14.830	14.350	0.230	1.590%	1.46万	0.21亿	0.950%
2026-06-22	14.300	14.440	14.530	13.740	0.000	0.000%	1.80万	0.25亿	1.170%
2026-06-18	14.290	14.440	14.580	14.100	0.020	0.140%	1.34万	0.19亿	0.870%
2026-06-17	14.890	14.420	14.900	14.350	-0.370	-2.500%	1.62万	0.23亿	1.050%
2026-06-16	15.020	14.790	15.120	14.540	-0.210	-1.400%	1.54万	0.23亿	1.000%
2026-06-15	15.260	15.000	15.350	14.870	-0.110	-0.730%	1.44万	0.22亿	0.930%
2026-06-12	14.890	15.110	15.290	14.670	0.310	2.090%	1.48万	0.22亿	0.960%
2026-06-11	15.140	14.800	15.170	14.600	-0.320	-2.120%	1.51万	0.22亿	0.980%
2026-06-10	15.240	15.120	15.350	14.880	-0.120	-0.790%	1.37万	0.21亿	0.890%
2026-06-09	15.400	15.240	15.600	15.120	-0.050	-0.330%	1.43万	0.22亿	0.930%
2026-06-08	15.460	15.290	15.660	15.020	-0.170	-1.100%	1.63万	0.25亿	1.060%
2026-06-05	15.190	15.460	15.590	15.000	0.350	2.320%	1.96万	0.30亿	1.270%
2026-06-04	15.420	15.110	15.560	14.900	-0.320	-2.070%	1.88万	0.29亿	1.220%
2026-06-03	15.850	15.430	15.870	15.320	-0.410	-2.590%	2.36万	0.38亿	1.530%
2026-06-02	16.790	15.840	16.900	15.700	-0.950	-5.660%	3.12万	0.52亿	2.020%
2026-06-01	15.730	16.790	16.950	15.700	1.060	6.740%	3.41万	0.59亿	2.210%
2026-05-29	15.820	15.730	16.040	15.630	-0.090	-0.570%	1.58万	0.26亿	1.020%
2026-05-28	15.850	15.820	16.060	15.270	-0.010	-0.060%	2.39万	0.39亿	1.550%
2026-05-27	16.340	15.830	16.480	15.780	-0.500	-3.060%	2.15万	0.36亿	1.390%
2026-05-26	16.720	16.330	16.910	16.150	-0.460	-2.740%	1.99万	0.34亿	1.290%
2026-05-25	17.300	16.790	17.530	16.660	-0.530	-3.060%	1.69万	0.30亿	1.090%
2026-05-22	17.340	17.320	17.480	16.900	0.160	0.930%	1.31万	0.23亿	0.850%
2026-05-21	17.740	17.160	17.900	17.060	-0.570	-3.210%	1.53万	0.28亿	0.990%
2026-05-20	17.910	17.730	17.970	17.460	-0.240	-1.340%	2.28万	0.42亿	1.480%
2026-05-19	17.750	17.970	18.090	17.690	0.190	1.070%	2.00万	0.37亿	1.290%
2026-05-18	17.900	17.780	17.900	17.410	-0.080	-0.450%	1.53万	0.28亿	0.990%
2026-05-15	17.890	17.860	18.050	17.660	-0.040	-0.220%	1.43万	0.27亿	0.930%
2026-05-14	18.050	17.900	18.140	17.880	-0.120	-0.670%	1.08万	0.20亿	0.700%
2026-05-13	18.160	18.020	18.280	17.900	-0.020	-0.110%	1.25万	0.23亿	0.810%
2026-05-12	18.400	18.040	18.400	18.010	-0.360	-1.960%	1.77万	0.33亿	1.150%
2026-05-11	18.040	18.400	18.570	17.910	0.370	2.050%	3.50万	0.66亿	2.270%
2026-05-08	18.160	18.030	18.160	17.760	0.200	1.120%	1.41万	0.26亿	0.910%
2026-05-07	17.770	17.830	18.020	17.620	0.070	0.390%	1.69万	0.31亿	1.100%
2026-05-06	17.970	17.760	18.000	17.650	-0.080	-0.450%	2.08万	0.38亿	1.350%
2026-04-30	17.490	17.840	17.870	17.400	0.320	1.830%	2.37万	0.43亿	1.540%
2026-04-29	17.460	17.520	17.650	17.240	-0.010	-0.060%	3.08万	0.56亿	2.000%
2026-04-28	17.420	17.530	17.780	17.370	-0.040	-0.230%	2.15万	0.39亿	1.390%
2026-04-27	17.350	17.570	17.650	17.110	0.220	1.270%	2.79万	0.50亿	1.810%
2026-04-24	17.020	17.350	17.400	16.800	0.210	1.230%	2.11万	0.38亿	1.370%
2026-04-23	17.000	17.140	17.300	16.950	0.260	1.540%	3.21万	0.57亿	2.080%
2026-04-22	17.080	16.880	17.080	16.670	-0.070	-0.410%	1.80万	0.32亿	1.170%
2026-04-21	17.180	16.950	17.280	16.810	-0.130	-0.760%	2.09万	0.37亿	1.350%
2026-04-20	16.550	17.080	17.130	16.430	0.510	3.080%	2.19万	0.38亿	1.420%
2026-04-17	16.740	16.570	16.740	16.380	-0.180	-1.070%	1.07万	0.18亿	0.690%
2026-04-16	16.420	16.750	16.890	16.310	0.330	2.010%	1.24万	0.21亿	0.800%
2026-04-15	16.680	16.420	16.680	16.330	0.000	0.000%	1.53万	0.00亿	0.000%
2026-04-14	16.890	16.580	16.890	16.410	-0.150	-0.897%	1.51万	0.00亿	0.000%
2026-04-13	17.140	16.730	17.140	16.580	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-10	16.690	17.170	17.220	16.690	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-09	17.040	16.630	17.080	16.630	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-08	16.650	16.970	17.060	16.560	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-07	15.860	16.310	16.410	15.790	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-03	16.630	15.860	16.630	15.740	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-02	16.890	16.630	17.050	16.510	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-01	16.900	16.990	17.100	16.800	0.000	0.000%	1.31万	0.00亿	0.000%