新凤鸣（603225）历史行情

以下为新凤鸣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	16.350	16.280	16.420	15.900	-0.200	-1.214%	905.22万	1.46亿	0.541%
2026-10-19	15.820	16.480	16.700	15.580	0.600	3.778%	10.40万	0.00亿	0.000%
2026-10-16	15.670	15.880	16.230	15.500	0.540	3.520%	9.62万	0.00亿	0.000%
2026-10-15	15.650	15.340	15.910	15.340	-0.630	-3.945%	12.00万	0.00亿	0.000%
2026-10-14	16.660	15.970	16.750	15.880	-0.630	-3.795%	11.69万	0.00亿	0.000%
2026-10-13	16.230	16.600	16.930	16.000	0.100	0.606%	12.67万	0.00亿	0.000%
2026-10-12	16.860	16.500	16.990	16.130	-0.500	-2.941%	11.07万	0.00亿	0.000%
2026-10-09	16.910	17.000	17.260	16.550	-0.090	-0.527%	10.25万	0.00亿	0.000%
2026-10-08	16.750	17.090	17.340	16.680	0.370	2.213%	9.87万	0.00亿	0.000%
2026-10-07	16.730	16.720	16.870	16.510	0.070	0.420%	731.88万	1.23亿	0.439%
2026-10-06	16.730	16.720	16.870	16.510	0.070	0.420%	731.88万	1.23亿	0.439%
2026-10-05	16.730	16.720	16.870	16.510	0.070	0.420%	731.88万	1.23亿	0.439%
2026-10-02	16.730	16.720	16.870	16.510	0.070	0.420%	731.88万	1.23亿	0.439%
2026-10-01	16.730	16.720	16.870	16.510	0.070	0.420%	731.88万	1.23亿	0.439%
2026-09-30	16.730	16.720	16.870	16.510	0.070	0.420%	7.32万	0.00亿	0.000%
2026-09-29	17.190	16.650	17.210	16.010	-0.460	-2.688%	19.81万	0.00亿	0.000%
2026-09-28	17.020	17.110	17.480	16.960	0.040	0.234%	12.13万	0.00亿	0.000%
2026-09-27	17.790	17.070	17.790	17.040	-0.570	-3.231%	1,019.74万	1.76亿	0.611%
2026-09-24	17.790	17.070	17.790	17.040	-0.570	-3.231%	10.20万	0.00亿	0.000%
2026-09-23	17.700	17.640	17.860	17.490	-0.110	-0.620%	5.92万	0.00亿	0.000%
2026-09-22	17.870	17.750	17.890	17.580	0.020	0.113%	12.42万	0.00亿	0.000%
2026-09-21	17.000	17.730	17.850	16.920	0.750	4.417%	20.80万	0.00亿	0.000%
2026-09-18	16.730	16.980	17.150	16.600	0.380	2.289%	13.48万	0.00亿	0.000%
2026-09-17	16.700	16.600	16.870	16.400	-0.140	-0.836%	12.97万	0.00亿	0.000%
2026-09-16	16.690	16.740	16.850	16.460	0.150	0.904%	15.09万	0.00亿	0.000%
2026-09-15	16.720	16.590	16.880	16.500	-0.110	-0.659%	11.65万	0.00亿	0.000%
2026-09-14	16.930	16.700	17.120	16.480	-0.230	-1.359%	24.14万	0.00亿	0.000%
2026-09-11	18.090	16.930	18.200	16.830	-1.320	-7.233%	26.90万	0.00亿	0.000%
2026-09-10	18.600	18.250	18.750	18.140	-0.450	-2.406%	11.00万	0.00亿	0.000%
2026-09-09	18.800	18.700	18.840	18.360	-0.130	-0.690%	9.14万	0.00亿	0.000%
2026-09-08	18.840	18.830	18.930	18.530	0.020	0.106%	16.31万	0.00亿	0.000%
2026-09-07	19.880	18.810	20.070	18.700	-1.130	-5.667%	20.23万	0.00亿	0.000%
2026-09-04	20.310	19.940	20.500	19.810	-0.230	-1.140%	12.55万	0.00亿	0.000%
2026-09-03	19.960	20.170	20.520	19.820	0.210	1.052%	14.67万	0.00亿	0.000%
2026-09-02	20.550	19.960	20.550	19.520	-0.550	-2.682%	15.16万	0.00亿	0.000%
2026-09-01	21.200	20.510	21.350	20.370	-0.520	-2.473%	18.10万	0.00亿	0.000%
2026-08-31	20.980	21.030	21.200	20.240	0.240	1.154%	17.98万	0.00亿	0.000%
2026-08-28	20.540	20.790	21.090	19.920	0.370	1.812%	23.15万	0.00亿	0.000%
2026-08-27	18.720	20.420	20.680	18.680	1.620	8.617%	27.95万	0.00亿	0.000%
2026-08-26	18.820	18.800	19.150	18.510	-0.190	-1.001%	12.40万	0.00亿	0.000%
2026-08-25	19.710	18.990	19.830	18.700	-0.710	-3.604%	18.77万	0.00亿	0.000%
2026-08-24	19.130	19.700	20.190	18.890	0.680	3.575%	23.81万	0.00亿	0.000%
2026-08-21	18.750	19.020	19.200	18.360	0.050	0.264%	19.21万	0.00亿	0.000%
2026-08-20	18.940	18.970	19.580	18.870	-0.030	-0.158%	12.02万	0.00亿	0.000%
2026-08-19	19.110	19.000	19.490	18.850	-0.110	-0.576%	13.62万	0.00亿	0.000%
2026-08-18	19.050	19.110	19.240	18.730	0.110	0.579%	10.65万	0.00亿	0.000%
2026-08-17	18.760	19.000	19.130	18.600	0.210	1.118%	13.16万	0.00亿	0.000%
2026-08-14	18.810	18.790	19.200	18.640	-0.090	-0.477%	10.14万	0.00亿	0.000%
2026-08-13	18.840	18.880	19.170	18.580	0.000	0.000%	9.63万	0.00亿	0.000%
2026-08-12	19.110	18.880	19.500	18.780	-0.230	-1.204%	10.69万	0.00亿	0.000%
2026-08-11	19.900	19.110	20.130	19.090	-0.820	-4.114%	15.07万	0.00亿	0.000%
2026-08-10	19.410	19.930	20.340	19.150	0.450	2.310%	13.64万	0.00亿	0.000%
2026-08-07	19.640	19.480	20.170	19.350	-0.210	-1.067%	16.81万	0.00亿	0.000%
2026-08-06	19.250	19.690	19.810	19.110	0.440	2.286%	15.04万	0.00亿	0.000%
2026-08-05	18.860	19.250	19.480	18.580	0.370	1.960%	15.13万	0.00亿	0.000%
2026-08-04	19.520	18.880	19.670	18.830	-0.850	-4.308%	16.57万	0.00亿	0.000%
2026-08-03	19.460	19.730	20.750	19.030	0.190	0.972%	18.56万	0.00亿	0.000%
2026-07-31	19.080	19.540	19.910	19.010	0.190	0.982%	11.84万	0.00亿	0.000%
2026-07-30	19.660	19.350	19.850	19.060	-0.270	-1.376%	12.47万	0.00亿	0.000%
2026-07-29	18.870	19.620	20.220	18.570	0.710	3.755%	21.29万	0.00亿	0.000%
2026-07-28	18.570	18.910	18.990	18.100	0.390	2.106%	18.01万	0.00亿	0.000%
2026-07-27	17.650	18.520	18.590	17.610	0.820	4.633%	11.73万	0.00亿	0.000%
2026-07-24	18.610	17.700	18.780	17.700	-1.080	-5.751%	11.47万	0.00亿	0.000%
2026-07-23	18.500	18.780	18.900	18.110	0.090	0.482%	15.81万	0.00亿	0.000%
2026-07-22	18.200	18.690	18.960	18.010	0.410	2.243%	21.85万	0.00亿	0.000%
2026-07-21	18.400	18.280	19.100	18.010	-0.110	-0.598%	27.68万	0.00亿	0.000%
2026-07-20	17.950	18.390	18.830	17.410	0.500	2.795%	22.51万	0.00亿	0.000%
2026-07-17	17.660	17.890	18.290	17.270	0.230	1.302%	14.67万	0.00亿	0.000%
2026-07-16	17.970	17.660	18.350	17.490	-0.310	-1.725%	13.33万	0.00亿	0.000%
2026-07-15	17.310	17.970	18.470	17.220	0.550	3.157%	21.59万	0.00亿	0.000%
2026-07-14	16.910	17.420	18.020	16.830	0.310	1.812%	23.83万	0.00亿	0.000%
2026-07-13	17.400	17.110	17.800	16.910	-0.490	-2.784%	20.09万	0.00亿	0.000%
2026-07-10	17.880	17.600	18.190	17.600	-0.350	-1.950%	18.70万	0.00亿	0.000%
2026-07-09	18.240	17.950	18.520	17.250	-0.390	-2.126%	22.94万	0.00亿	0.000%
2026-07-08	18.990	18.340	19.350	18.300	-0.740	-3.878%	25.67万	0.00亿	0.000%
2026-07-07	19.430	19.080	20.480	18.820	-1.210	-5.964%	35.73万	0.00亿	0.000%
2026-07-06	19.840	20.290	20.960	19.490	0.490	2.475%	30.37万	0.00亿	0.000%
2026-07-03	21.450	19.800	22.130	19.490	-1.850	-8.545%	44.10万	0.00亿	0.000%
2026-07-02	21.000	21.650	21.730	20.500	0.370	1.739%	34.91万	0.00亿	0.000%
2026-07-01	19.990	21.280	21.350	19.440	1.630	8.295%	31.41万	0.00亿	0.000%
2026-06-30	20.490	19.650	20.490	19.350	-0.920	-4.473%	22.42万	0.00亿	0.000%
2026-06-29	21.180	20.570	21.190	20.110	-0.640	-3.017%	22.57万	0.00亿	0.000%
2026-06-26	22.130	21.210	22.450	20.950	-0.920	-4.157%	23.67万	0.00亿	0.000%
2026-06-25	21.500	22.130	22.290	21.050	0.430	1.982%	28.34万	0.00亿	0.000%
2026-06-24	20.980	21.700	22.390	20.590	0.830	3.977%	30.40万	0.00亿	0.000%
2026-06-23	20.920	20.870	22.020	20.800	-0.660	-3.065%	24.71万	0.00亿	0.000%
2026-06-22	19.620	21.530	21.710	19.340	1.720	8.682%	35.02万	0.00亿	0.000%
2026-06-18	20.200	19.810	20.610	19.420	-0.590	-2.892%	40.55万	0.00亿	0.000%
2026-06-17	21.000	20.400	21.790	20.300	-1.150	-5.336%	50.90万	0.00亿	0.000%
2026-06-16	20.710	21.550	22.780	20.310	0.400	1.891%	58.95万	0.00亿	0.000%
2026-06-15	20.560	21.150	21.980	20.370	1.190	5.962%	58.58万	0.00亿	0.000%
2026-06-12	18.640	19.960	19.960	18.200	1.830	10.094%	27.42万	0.00亿	0.000%
2026-06-11	18.970	18.130	19.430	17.700	-1.120	-5.818%	33.81万	0.00亿	0.000%
2026-06-10	18.770	19.250	19.690	17.880	-0.050	-0.259%	39.84万	0.00亿	0.000%
2026-06-09	19.060	19.300	19.550	18.450	0.400	2.116%	26.34万	0.00亿	0.000%
2026-06-08	19.410	18.900	20.050	18.850	-1.230	-6.110%	27.01万	0.00亿	0.000%
2026-06-05	19.280	20.130	20.920	19.030	0.820	4.247%	28.12万	0.00亿	0.000%
2026-06-04	19.180	19.310	19.490	18.400	-0.020	-0.103%	26.30万	0.00亿	0.000%
2026-06-03	18.600	19.330	19.510	17.910	0.940	5.111%	36.70万	0.00亿	0.000%
2026-06-02	17.850	18.390	18.640	17.390	0.590	3.315%	32.70万	0.00亿	0.000%
2026-06-01	16.780	17.800	18.480	16.100	1.020	6.079%	46.41万	0.00亿	0.000%
2026-05-29	17.160	16.780	17.440	16.440	-0.440	-2.555%	21.72万	0.00亿	0.000%
2026-05-28	17.360	17.220	17.870	17.070	-0.170	-0.978%	19.99万	0.00亿	0.000%
2026-05-27	17.270	17.390	17.580	16.710	0.050	0.288%	19.22万	0.00亿	0.000%
2026-05-26	16.290	17.340	17.460	16.120	1.040	6.380%	21.03万	0.00亿	0.000%
2026-05-25	16.540	16.300	17.120	16.270	-0.150	-0.912%	14.55万	0.00亿	0.000%
2026-05-22	16.610	16.450	16.650	16.210	0.040	0.244%	12.11万	0.00亿	0.000%
2026-05-21	17.000	16.410	17.360	16.410	-0.630	-3.697%	16.48万	0.00亿	0.000%
2026-05-20	16.520	17.040	17.520	16.470	0.550	3.335%	24.09万	0.00亿	0.000%
2026-05-19	16.600	16.490	17.000	16.310	0.070	0.426%	16.24万	0.00亿	0.000%
2026-05-18	16.650	16.420	16.900	16.140	-0.410	-2.436%	20.64万	0.00亿	0.000%
2026-05-15	16.800	16.830	17.100	16.650	0.020	0.119%	16.86万	0.00亿	0.000%
2026-05-14	16.920	16.810	17.480	16.740	-0.130	-0.767%	19.47万	0.00亿	0.000%
2026-05-13	17.480	16.940	17.640	16.410	-0.540	-3.089%	27.96万	0.00亿	0.000%
2026-05-12	18.110	17.480	18.300	17.400	-0.600	-3.319%	22.00万	0.00亿	0.000%
2026-05-11	17.960	18.080	18.600	17.840	0.110	0.612%	18.70万	0.00亿	0.000%
2026-05-08	18.110	17.970	18.250	17.670	-0.080	-0.443%	17.72万	0.00亿	0.000%
2026-05-07	18.840	18.050	18.870	17.850	-0.790	-4.193%	30.02万	0.00亿	0.000%
2026-05-06	18.390	18.840	19.080	18.280	0.520	2.838%	29.85万	0.00亿	0.000%
2026-04-30	18.250	18.320	18.600	18.030	0.110	0.604%	20.65万	0.00亿	0.000%
2026-04-29	17.990	18.210	18.420	17.110	0.790	4.535%	31.71万	0.00亿	0.000%
2026-04-28	16.950	17.420	17.560	16.680	0.480	2.834%	14.84万	0.00亿	0.000%
2026-04-27	17.000	16.940	17.220	16.730	0.090	0.534%	10.62万	0.00亿	0.000%
2026-04-24	16.860	16.850	17.080	16.610	-0.020	-0.119%	10.61万	0.00亿	0.000%
2026-04-23	17.150	16.870	17.280	16.770	0.000	0.000%	16.19万	0.00亿	0.000%
2026-04-22	17.330	17.100	17.470	16.940	0.000	0.000%	14.15万	0.00亿	0.000%
2026-04-21	16.630	17.210	17.590	16.200	0.570	3.425%	20.43万	0.00亿	0.000%
2026-04-20	16.740	16.640	17.050	16.140	0.000	0.000%	24.46万	0.00亿	0.000%
2026-04-17	17.530	16.580	17.600	16.320	0.000	0.000%	41.05万	0.00亿	0.000%
2026-04-16	17.480	17.770	18.100	17.370	0.250	1.430%	14.99万	2.69亿	0.900%
2026-04-15	17.790	17.520	17.790	17.100	0.000	0.000%	17.86万	0.00亿	0.000%
2026-04-14	17.270	17.270	17.790	16.510	0.410	2.432%	23.42万	0.00亿	0.000%
2026-04-13	17.400	16.860	17.550	16.670	0.000	0.000%	24.00万	0.00亿	0.000%
2026-04-10	17.420	17.580	17.860	17.290	0.000	0.000%	20.27万	0.00亿	0.000%
2026-04-09	17.540	17.610	17.850	17.370	0.000	0.000%	16.00万	0.00亿	0.000%
2026-04-08	17.560	17.750	18.320	17.500	0.000	0.000%	33.51万	0.00亿	0.000%
2026-04-07	16.590	17.060	17.520	16.540	0.000	0.000%	26.50万	0.00亿	0.000%
2026-04-03	17.140	16.640	17.240	16.500	0.000	0.000%	18.10万	0.00亿	0.000%
2026-04-02	17.380	17.140	17.590	17.020	0.000	0.000%	26.23万	0.00亿	0.000%
2026-04-01	16.860	17.440	17.790	16.860	0.000	0.000%	31.22万	0.00亿	0.000%