新华网（603888）历史行情

以下为新华网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
2026-10-09	16.910	17.800	17.990	16.860	0.880	5.201%	24.55万	0.00亿	0.000%
2026-10-08	17.220	16.920	17.280	16.770	-0.280	-1.628%	11.66万	0.00亿	0.000%
2026-10-07	17.200	17.200	17.630	17.120	-0.070	-0.405%	1,475.84万	2.56亿	1.988%
2026-10-06	17.200	17.200	17.630	17.120	-0.070	-0.405%	1,475.84万	2.56亿	1.988%
2026-10-05	17.200	17.200	17.630	17.120	-0.070	-0.405%	1,475.84万	2.56亿	1.988%
2026-10-02	17.200	17.200	17.630	17.120	-0.070	-0.405%	1,475.84万	2.56亿	1.988%
2026-10-01	17.200	17.200	17.630	17.120	-0.070	-0.405%	1,475.84万	2.56亿	1.988%
2026-09-30	17.200	17.200	17.630	17.120	-0.070	-0.405%	14.76万	0.00亿	0.000%
2026-09-29	16.980	17.270	17.440	16.900	0.300	1.768%	14.92万	0.00亿	0.000%
2026-09-28	17.500	16.970	17.710	16.910	-0.610	-3.470%	17.77万	0.00亿	0.000%
2026-09-27	17.710	17.580	18.020	17.400	-0.210	-1.180%	2,208.76万	3.90亿	2.976%
2026-09-24	17.710	17.580	18.020	17.400	-0.210	-1.180%	22.09万	0.00亿	0.000%
2026-09-23	18.180	17.790	18.630	17.740	-0.660	-3.577%	29.69万	0.00亿	0.000%
2026-09-22	18.440	18.450	19.120	18.150	-0.340	-1.809%	43.70万	0.00亿	0.000%
2026-09-21	18.210	18.790	19.130	17.530	0.320	1.733%	52.46万	0.00亿	0.000%
2026-09-18	18.000	18.470	18.870	17.920	0.370	2.044%	46.47万	0.00亿	0.000%
2026-09-17	17.780	18.100	18.500	17.680	0.310	1.743%	35.10万	0.00亿	0.000%
2026-09-16	17.250	17.790	17.840	17.080	0.410	2.359%	30.66万	0.00亿	0.000%
2026-09-15	17.410	17.380	18.200	17.210	0.200	1.164%	37.95万	0.00亿	0.000%
2026-09-14	17.090	17.180	17.630	16.890	0.370	2.201%	25.67万	0.00亿	0.000%
2026-09-11	16.510	16.810	17.050	16.200	0.170	1.022%	21.79万	0.00亿	0.000%
2026-09-10	16.880	16.640	17.070	16.590	-0.400	-2.347%	15.30万	0.00亿	0.000%
2026-09-09	17.300	17.040	17.360	16.740	-0.680	-3.837%	39.00万	0.00亿	0.000%
2026-09-08	16.950	17.720	18.430	16.860	0.970	5.791%	54.96万	0.00亿	0.000%
2026-09-07	16.620	16.750	16.780	16.480	0.190	1.147%	7.70万	0.00亿	0.000%
2026-09-04	16.390	16.560	16.840	16.350	0.260	1.595%	10.59万	0.00亿	0.000%
2026-09-03	16.490	16.300	16.750	16.260	-0.170	-1.032%	6.64万	0.00亿	0.000%
2026-09-02	16.590	16.470	16.820	16.440	-0.290	-1.730%	7.46万	0.00亿	0.000%
2026-09-01	16.490	16.760	16.910	16.480	0.160	0.964%	12.43万	0.00亿	0.000%
2026-08-31	16.290	16.600	16.640	16.160	0.360	2.217%	11.17万	0.00亿	0.000%
2026-08-28	16.200	16.240	16.360	16.150	0.060	0.371%	6.24万	0.00亿	0.000%
2026-08-27	16.120	16.180	16.200	16.040	0.070	0.435%	3.78万	0.00亿	0.000%
2026-08-26	16.170	16.110	16.300	16.060	-0.090	-0.556%	4.37万	0.00亿	0.000%
2026-08-25	15.790	16.200	16.250	15.770	0.410	2.597%	6.34万	0.00亿	0.000%
2026-08-24	15.990	15.790	16.030	15.700	-0.180	-1.127%	4.62万	0.00亿	0.000%
2026-08-21	15.990	15.970	16.000	15.800	-0.040	-0.250%	3.36万	0.00亿	0.000%
2026-08-20	15.890	16.010	16.150	15.890	0.140	0.882%	4.79万	0.00亿	0.000%
2026-08-19	16.160	15.870	16.230	15.850	-0.360	-2.218%	7.24万	0.00亿	0.000%
2026-08-18	16.510	16.230	16.510	16.140	-0.340	-2.052%	7.42万	0.00亿	0.000%
2026-08-17	16.510	16.570	16.570	16.320	0.020	0.121%	6.36万	0.00亿	0.000%
2026-08-14	16.670	16.550	16.850	16.370	-0.120	-0.720%	7.64万	0.00亿	0.000%
2026-08-13	16.850	16.670	17.300	16.670	-0.150	-0.892%	10.81万	0.00亿	0.000%
2026-08-12	16.660	16.820	17.130	16.600	0.190	1.143%	9.91万	0.00亿	0.000%
2026-08-11	16.750	16.630	16.800	16.580	-0.120	-0.716%	6.06万	0.00亿	0.000%
2026-08-10	16.830	16.750	16.920	16.580	-0.110	-0.652%	7.03万	0.00亿	0.000%
2026-08-07	17.000	16.860	17.050	16.480	-0.230	-1.346%	12.11万	0.00亿	0.000%
2026-08-06	17.160	17.090	17.450	16.960	-0.200	-1.157%	10.95万	0.00亿	0.000%
2026-08-05	17.190	17.290	17.510	17.150	0.020	0.116%	13.77万	0.00亿	0.000%
2026-08-04	16.920	17.270	17.320	16.860	0.350	2.069%	13.98万	0.00亿	0.000%
2026-08-03	16.500	16.920	17.040	16.470	0.300	1.805%	12.31万	0.00亿	0.000%
2026-07-31	16.090	16.620	17.110	16.090	0.530	3.294%	19.17万	0.00亿	0.000%
2026-07-30	16.120	16.090	16.400	16.000	-0.050	-0.310%	8.83万	0.00亿	0.000%
2026-07-29	15.880	16.140	16.190	15.850	0.240	1.509%	8.70万	0.00亿	0.000%
2026-07-28	15.610	15.900	16.060	15.600	0.200	1.274%	9.10万	0.00亿	0.000%
2026-07-27	15.300	15.700	15.740	15.210	0.350	2.280%	7.59万	0.00亿	0.000%
2026-07-24	15.530	15.350	15.850	15.340	-0.310	-1.980%	7.82万	0.00亿	0.000%
2026-07-23	15.500	15.660	15.670	15.300	0.194	1.254%	7.63万	0.00亿	0.000%
2026-07-22	15.612	15.466	15.712	15.303	-0.255	-1.622%	9.21万	0.00亿	0.000%
2026-07-21	15.430	15.721	15.776	15.430	0.173	1.113%	8.64万	0.00亿	0.000%
2026-07-20	15.448	15.548	15.866	15.348	0.272	1.781%	9.95万	0.00亿	0.000%
2026-07-17	15.739	15.276	15.921	15.230	-0.472	-2.997%	9.20万	0.00亿	0.000%
2026-07-16	15.576	15.748	15.903	15.439	0.154	0.988%	9.04万	0.00亿	0.000%
2026-07-15	15.285	15.594	15.748	15.203	0.318	2.082%	9.02万	0.00亿	0.000%
2026-07-14	15.230	15.276	15.312	14.985	0.064	0.421%	6.89万	0.00亿	0.000%
2026-07-13	15.776	15.212	15.921	15.139	-0.654	-4.122%	11.17万	0.00亿	0.000%
2026-07-10	15.257	15.866	16.303	15.085	0.500	3.254%	15.29万	0.00亿	0.000%
2026-07-09	15.139	15.366	15.439	15.039	0.172	1.132%	6.21万	0.00亿	0.000%
2026-07-08	14.957	15.194	15.230	14.939	0.146	0.970%	5.05万	0.00亿	0.000%
2026-07-07	15.348	15.048	15.394	14.957	-0.337	-2.190%	6.79万	0.00亿	0.000%
2026-07-06	15.494	15.385	15.539	15.339	-0.081	-0.524%	5.39万	0.00亿	0.000%
2026-07-03	15.430	15.466	15.594	15.366	-0.019	-0.123%	7.18万	0.00亿	0.000%
2026-07-02	15.894	15.485	15.903	15.476	-0.136	-0.871%	9.80万	0.00亿	0.000%
2026-07-01	15.257	15.621	16.103	15.248	0.273	1.779%	11.29万	0.00亿	0.000%
2026-06-30	15.485	15.348	15.603	15.321	-0.128	-0.827%	8.16万	0.00亿	0.000%
2026-06-29	15.403	15.476	15.630	15.166	-0.027	-0.174%	7.96万	0.00亿	0.000%
2026-06-26	16.230	15.503	16.239	15.503	-0.800	-4.907%	12.26万	0.00亿	0.000%
2026-06-25	16.412	16.303	16.576	16.230	-0.200	-1.212%	7.44万	0.00亿	0.000%
2026-06-24	16.676	16.503	16.912	16.376	-0.173	-1.037%	6.71万	0.00亿	0.000%
2026-06-23	17.085	16.676	17.166	16.603	-0.581	-3.367%	10.04万	0.00亿	0.000%
2026-06-22	16.866	17.257	17.276	16.366	0.281	1.655%	13.00万	0.00亿	0.000%
2026-06-18	16.839	16.976	17.185	16.648	0.119	0.706%	9.55万	0.00亿	0.000%
2026-06-17	16.776	16.857	16.939	16.603	-0.037	-0.219%	8.15万	0.00亿	0.000%
2026-06-16	16.685	16.894	17.357	16.512	0.137	0.818%	12.20万	0.00亿	0.000%
2026-06-15	16.366	16.757	16.766	16.321	0.472	2.898%	12.32万	0.00亿	0.000%
2026-06-12	16.285	16.285	16.448	16.039	0.064	0.395%	12.35万	0.00亿	0.000%
2026-06-11	16.912	16.221	16.966	16.085	-0.845	-4.951%	18.62万	0.00亿	0.000%
2026-06-10	17.066	17.066	17.666	16.830	-0.437	-2.497%	20.78万	0.00亿	0.000%
2026-06-09	17.603	17.503	17.921	16.748	-0.091	-0.517%	32.28万	0.00亿	0.000%
2026-06-08	18.330	17.594	18.903	17.357	0.228	1.313%	49.01万	0.00亿	0.000%
2026-06-05	17.366	17.366	17.366	17.366	1.590	10.079%	10.03万	0.00亿	0.000%
2026-06-04	16.121	15.776	16.121	15.685	-0.363	-2.249%	6.81万	0.00亿	0.000%
2026-06-03	16.348	16.139	16.385	16.121	-0.346	-2.099%	8.74万	0.00亿	0.000%
2026-06-02	17.085	16.485	17.130	16.339	-0.509	-2.995%	10.23万	0.00亿	0.000%
2026-06-01	16.503	16.994	17.185	16.503	0.528	3.207%	10.67万	0.00亿	0.000%
2026-05-29	16.685	16.466	16.857	16.439	-0.146	-0.879%	8.08万	0.00亿	0.000%
2026-05-28	16.712	16.612	16.803	16.339	-0.164	-0.978%	9.34万	0.00亿	0.000%
2026-05-27	17.012	16.776	17.266	16.757	-0.245	-1.439%	7.73万	0.00亿	0.000%
2026-05-26	17.094	17.021	17.221	16.830	-0.173	-1.006%	7.45万	0.00亿	0.000%
2026-05-25	17.303	17.194	17.403	17.085	-0.082	-0.475%	6.87万	0.00亿	0.000%
2026-05-22	17.485	17.276	17.539	17.021	-0.127	-0.730%	10.93万	0.00亿	0.000%
2026-05-21	17.912	17.403	18.221	17.357	-0.463	-2.592%	12.26万	0.00亿	0.000%
2026-05-20	18.276	17.866	18.294	17.803	-0.519	-2.823%	9.85万	0.00亿	0.000%
2026-05-19	17.976	18.385	18.530	17.885	0.409	2.275%	10.20万	0.00亿	0.000%
2026-05-18	17.821	17.976	18.121	17.748	0.010	0.056%	9.16万	0.00亿	0.000%
2026-05-15	17.957	17.966	18.412	17.839	0.009	0.050%	12.32万	0.00亿	0.000%
2026-05-14	18.866	17.957	18.948	17.957	-0.764	-4.081%	15.24万	0.00亿	0.000%
2026-05-13	18.594	18.721	18.730	18.503	0.136	0.732%	8.24万	0.00亿	0.000%
2026-05-12	18.848	18.585	18.894	18.521	-0.318	-1.682%	9.56万	0.00亿	0.000%
2026-05-11	18.839	18.903	19.039	18.730	0.100	0.532%	11.69万	0.00亿	0.000%
2026-05-08	19.066	18.803	19.121	18.712	-0.136	-0.718%	12.00万	0.00亿	0.000%
2026-05-07	18.685	18.939	18.957	18.412	0.354	1.905%	12.89万	0.00亿	0.000%
2026-05-06	18.239	18.585	18.776	18.239	0.455	2.510%	12.32万	0.00亿	0.000%
2026-04-30	18.321	18.130	18.430	18.103	-0.246	-1.339%	8.10万	0.00亿	0.000%
2026-04-29	17.912	18.376	18.457	17.912	0.382	2.123%	10.10万	0.00亿	0.000%
2026-04-28	18.366	17.994	18.366	17.812	-0.427	-2.318%	10.09万	0.00亿	0.000%
2026-04-27	18.457	18.421	18.557	18.212	-0.082	-0.443%	7.89万	0.00亿	0.000%
2026-04-24	18.412	18.503	18.730	18.194	0.073	0.396%	10.04万	0.00亿	0.000%
2026-04-23	18.466	18.430	18.721	18.276	-0.064	-0.346%	9.38万	0.00亿	0.000%
2026-04-22	18.412	18.494	18.494	18.294	-0.054	-0.291%	5.60万	0.00亿	0.000%
2026-04-21	18.785	18.548	18.857	18.412	-0.228	-1.214%	7.97万	0.00亿	0.000%
2026-04-20	18.485	18.776	18.866	18.439	0.328	1.778%	10.03万	0.00亿	0.000%
2026-04-17	18.312	18.448	18.548	18.212	0.018	0.098%	7.31万	0.00亿	0.000%
2026-04-16	18.121	18.430	18.476	18.112	0.354	1.958%	9.36万	0.00亿	0.000%
2026-04-15	18.303	18.076	18.366	18.021	-0.154	-0.845%	7.21万	0.00亿	0.000%
2026-04-14	18.303	18.230	18.357	18.048	0.209	1.160%	8.50万	0.00亿	0.000%
2026-04-13	18.057	18.021	18.185	17.985	0.000	0.000%	6.02万	0.00亿	0.000%
2026-04-10	18.085	18.176	18.339	18.066	0.000	0.000%	10.02万	0.00亿	0.000%
2026-04-09	18.285	17.912	18.285	17.876	0.000	0.000%	12.02万	0.00亿	0.000%
2026-04-08	17.794	18.539	18.557	17.794	0.000	0.000%	15.49万	0.00亿	0.000%
2026-04-07	17.403	17.448	17.530	17.339	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-03	17.794	17.403	17.866	17.357	0.000	0.000%	5.57万	0.00亿	0.000%
2026-04-02	18.057	17.757	18.057	17.676	0.000	0.000%	7.00万	0.00亿	0.000%
2026-04-01	18.230	18.130	18.276	17.985	0.000	0.000%	7.10万	0.00亿	0.000%