新乳业(002946)股票行情 新乳业股票行情 002946股票行情_爱股网
新乳业(002946)股票行情
新乳业(002946)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 16.86 | 16.60 | -0.22 | -1.31% | 16.50 | 16.91 | 66003 | 11005.91 | 0.78% |
| 2025-10-27 | 16.75 | 16.82 | 0.10 | 0.60% | 16.64 | 16.97 | 59910 | 10074.48 | 0.70% |
| 2025-10-24 | 17.21 | 16.72 | -0.50 | -2.90% | 16.56 | 17.21 | 73972 | 12428.22 | 0.87% |
| 2025-10-23 | 17.05 | 17.22 | 0.11 | 0.64% | 16.98 | 17.35 | 38571 | 6615.97 | 0.45% |
| 2025-10-22 | 17.47 | 17.11 | -0.41 | -2.34% | 17.06 | 17.67 | 47883 | 8279.62 | 0.56% |
| 2025-10-21 | 17.18 | 17.52 | 0.42 | 2.46% | 17.01 | 17.60 | 77821 | 13548.05 | 0.91% |
| 2025-10-20 | 17.83 | 17.10 | -0.78 | -4.36% | 16.97 | 17.83 | 73025 | 12644.23 | 0.86% |
| 2025-10-17 | 17.74 | 17.88 | 0.10 | 0.56% | 17.60 | 18.04 | 72598 | 12958.40 | 0.85% |
| 2025-10-16 | 18.12 | 17.78 | -0.32 | -1.77% | 17.63 | 18.33 | 59793 | 10701.25 | 0.70% |
| 2025-10-15 | 17.52 | 18.10 | 0.45 | 2.55% | 17.31 | 18.34 | 110793 | 20023.09 | 1.30% |
| 2025-10-14 | 17.57 | 17.65 | 0.05 | 0.28% | 17.09 | 17.80 | 87148 | 15195.62 | 1.02% |
| 2025-10-13 | 17.79 | 17.60 | -0.06 | -0.34% | 17.53 | 18.20 | 100061 | 17815.66 | 1.18% |
| 2025-10-10 | 16.98 | 17.66 | 0.58 | 3.40% | 16.96 | 18.09 | 135381 | 23922.13 | 1.59% |
| 2025-10-09 | 16.94 | 17.08 | 0.01 | 0.06% | 16.70 | 17.20 | 79240 | 13404.73 | 0.93% |
| 2025-09-30 | 16.90 | 17.07 | 0.09 | 0.53% | 16.63 | 17.25 | 75430 | 12744.67 | 0.89% |
| 2025-09-29 | 16.92 | 16.98 | 0.10 | 0.59% | 16.66 | 17.01 | 61065 | 10281.38 | 0.72% |
| 2025-09-26 | 16.92 | 16.88 | -0.08 | -0.47% | 16.80 | 17.35 | 67540 | 11539.29 | 0.79% |
| 2025-09-25 | 16.90 | 16.96 | -0.03 | -0.18% | 16.89 | 17.32 | 56672 | 9691.93 | 0.67% |
| 2025-09-24 | 16.61 | 16.99 | 0.30 | 1.80% | 16.58 | 17.35 | 53856 | 9209.10 | 0.63% |
| 2025-09-23 | 16.92 | 16.69 | -0.22 | -1.30% | 16.54 | 16.97 | 49165 | 8202.74 | 0.58% |
| 2025-09-22 | 17.19 | 16.91 | -0.34 | -1.97% | 16.74 | 17.23 | 84051 | 14234.32 | 0.99% |
| 2025-09-19 | 17.46 | 17.25 | 0.04 | 0.23% | 17.12 | 17.47 | 42115 | 7291.36 | 0.50% |
| 2025-09-18 | 17.67 | 17.21 | -0.55 | -3.10% | 17.05 | 17.76 | 66761 | 11588.28 | 0.78% |
| 2025-09-17 | 17.61 | 17.76 | 0.18 | 1.02% | 17.57 | 18.05 | 72772 | 12957.64 | 0.86% |
| 2025-09-16 | 17.59 | 17.58 | 0.01 | 0.06% | 17.44 | 17.80 | 63766 | 11212.22 | 0.75% |
| 2025-09-15 | 17.80 | 17.57 | -0.34 | -1.90% | 17.43 | 17.97 | 66693 | 11742.95 | 0.78% |
| 2025-09-12 | 18.33 | 17.91 | -0.41 | -2.24% | 17.85 | 18.43 | 74200 | 13358.44 | 0.87% |
| 2025-09-11 | 18.40 | 18.32 | -0.23 | -1.24% | 17.90 | 18.50 | 77616 | 14108.05 | 0.91% |
| 2025-09-10 | 18.94 | 18.55 | -0.35 | -1.85% | 18.43 | 18.96 | 53561 | 9944.79 | 0.63% |
| 2025-09-09 | 18.98 | 18.90 | -0.02 | -0.11% | 18.44 | 19.06 | 83073 | 15559.12 | 0.98% |
| 2025-09-08 | 18.16 | 18.92 | 0.74 | 4.07% | 18.12 | 19.06 | 105121 | 19593.42 | 1.24% |
| 2025-09-05 | 18.23 | 18.18 | 0.00 | 0.00% | 17.58 | 18.27 | 74045 | 13295.45 | 0.87% |
| 2025-09-04 | 17.80 | 18.18 | 0.36 | 2.02% | 17.76 | 18.45 | 106826 | 19390.20 | 1.26% |
| 2025-09-03 | 18.49 | 17.82 | -0.60 | -3.26% | 17.75 | 18.70 | 93418 | 16933.05 | 1.10% |
| 2025-09-02 | 19.34 | 18.42 | -0.91 | -4.71% | 18.37 | 19.55 | 136578 | 25745.45 | 1.61% |
| 2025-09-01 | 19.12 | 19.33 | -0.44 | -2.23% | 19.07 | 19.66 | 132604 | 25607.63 | 1.56% |
| 2025-08-29 | 18.77 | 19.77 | 1.25 | 6.75% | 18.59 | 20.03 | 208297 | 40857.36 | 2.45% |
| 2025-08-28 | 18.88 | 18.52 | 0.27 | 1.48% | 17.91 | 20.05 | 209978 | 39930.54 | 2.47% |
| 2025-08-27 | 18.49 | 18.25 | -0.28 | -1.51% | 18.18 | 18.80 | 59392 | 10961.81 | 0.70% |
| 2025-08-26 | 18.25 | 18.53 | 0.26 | 1.42% | 18.06 | 18.74 | 75555 | 13940.13 | 0.89% |
| 2025-08-25 | 17.96 | 18.27 | 0.33 | 1.84% | 17.80 | 18.32 | 78397 | 14175.75 | 0.92% |
| 2025-08-22 | 17.84 | 17.94 | 0.10 | 0.56% | 17.40 | 18.05 | 71331 | 12677.61 | 0.84% |
| 2025-08-21 | 17.81 | 17.84 | 0.04 | 0.22% | 17.67 | 18.20 | 80418 | 14430.47 | 0.95% |
| 2025-08-20 | 17.60 | 17.80 | 0.13 | 0.74% | 17.35 | 17.91 | 68071 | 12023.04 | 0.80% |
| 2025-08-19 | 17.50 | 17.67 | 0.30 | 1.73% | 17.38 | 17.82 | 63616 | 11188.98 | 0.75% |
| 2025-08-18 | 17.10 | 17.37 | 0.26 | 1.52% | 17.04 | 17.60 | 67238 | 11697.29 | 0.79% |
| 2025-08-15 | 16.76 | 17.11 | 0.33 | 1.97% | 16.72 | 17.14 | 65317 | 11060.23 | 0.77% |
| 2025-08-14 | 17.01 | 16.78 | -0.23 | -1.35% | 16.67 | 17.01 | 57857 | 9730.26 | 0.68% |
| 2025-08-13 | 17.16 | 17.01 | -0.12 | -0.70% | 16.82 | 17.31 | 72728 | 12349.18 | 0.85% |
| 2025-08-12 | 17.36 | 17.13 | -0.27 | -1.55% | 17.09 | 17.45 | 38973 | 6720.81 | 0.46% |
| 2025-08-11 | 17.29 | 17.40 | 0.06 | 0.35% | 17.15 | 17.50 | 47113 | 8181.85 | 0.55% |
| 2025-08-08 | 17.43 | 17.34 | -0.11 | -0.63% | 17.30 | 17.99 | 69883 | 12232.16 | 0.82% |
| 2025-08-07 | 17.00 | 17.45 | 0.46 | 2.71% | 16.80 | 17.56 | 98767 | 17139.04 | 1.16% |
| 2025-08-06 | 16.95 | 16.99 | 0.00 | 0.00% | 16.74 | 17.07 | 45388 | 7669.72 | 0.53% |
| 2025-08-05 | 16.63 | 16.99 | 0.37 | 2.23% | 16.54 | 17.10 | 88719 | 14960.59 | 1.04% |
| 2025-08-04 | 16.22 | 16.62 | 0.40 | 2.47% | 16.12 | 16.78 | 69892 | 11537.29 | 0.82% |
| 2025-08-01 | 16.28 | 16.22 | -0.06 | -0.37% | 16.19 | 16.37 | 44202 | 7185.36 | 0.52% |
| 2025-07-31 | 16.69 | 16.28 | -0.41 | -2.46% | 16.26 | 16.78 | 81938 | 13466.82 | 0.96% |
| 2025-07-30 | 16.40 | 16.69 | 0.03 | 0.18% | 16.27 | 16.79 | 89399 | 14856.57 | 1.05% |
| 2025-07-29 | 17.53 | 16.66 | -0.32 | -1.88% | 16.22 | 17.60 | 200136 | 33367.19 | 2.35% |
| 2025-07-28 | 16.86 | 16.98 | 0.11 | 0.65% | 16.82 | 17.20 | 48211 | 8201.00 | 0.57% |
| 2025-07-25 | 16.84 | 16.87 | 0.03 | 0.18% | 16.76 | 17.38 | 79595 | 13611.21 | 0.94% |
| 2025-07-24 | 16.85 | 16.84 | -0.10 | -0.59% | 16.80 | 17.17 | 77917 | 13157.95 | 0.92% |
| 2025-07-23 | 17.22 | 16.94 | -0.37 | -2.14% | 16.87 | 17.34 | 80523 | 13713.07 | 0.95% |
| 2025-07-22 | 17.29 | 17.31 | -0.03 | -0.17% | 17.13 | 17.48 | 57165 | 9875.84 | 0.67% |
| 2025-07-21 | 16.60 | 17.34 | 0.75 | 4.52% | 16.55 | 17.41 | 136634 | 23318.98 | 1.61% |
| 2025-07-18 | 17.21 | 16.59 | -0.62 | -3.60% | 16.43 | 17.21 | 108752 | 18111.89 | 1.28% |
| 2025-07-17 | 16.89 | 17.21 | 0.33 | 1.95% | 16.82 | 17.26 | 73869 | 12618.62 | 0.87% |
| 2025-07-16 | 16.71 | 16.88 | 0.05 | 0.30% | 16.71 | 16.99 | 39303 | 6633.54 | 0.46% |
| 2025-07-15 | 16.98 | 16.83 | -0.22 | -1.29% | 16.49 | 17.03 | 47139 | 7895.20 | 0.55% |
| 2025-07-14 | 16.90 | 17.05 | 0.16 | 0.95% | 16.76 | 17.10 | 60675 | 10260.50 | 0.71% |
| 2025-07-11 | 16.75 | 16.89 | 0.08 | 0.48% | 16.70 | 17.05 | 54864 | 9258.94 | 0.64% |
| 2025-07-10 | 17.26 | 16.81 | -0.52 | -3.00% | 16.67 | 17.31 | 91437 | 15418.63 | 1.07% |
| 2025-07-09 | 17.05 | 17.33 | 0.13 | 0.76% | 16.98 | 17.55 | 82488 | 14306.98 | 0.97% |
| 2025-07-08 | 17.75 | 17.20 | -0.62 | -3.48% | 16.77 | 17.88 | 160880 | 27531.54 | 1.89% |
| 2025-07-07 | 18.03 | 17.82 | -0.27 | -1.49% | 17.76 | 18.15 | 39468 | 7061.37 | 0.46% |
| 2025-07-04 | 17.60 | 18.09 | 0.38 | 2.15% | 17.60 | 18.20 | 85786 | 15445.13 | 1.01% |
| 2025-07-03 | 17.57 | 17.71 | 0.10 | 0.57% | 17.42 | 18.08 | 68831 | 12217.01 | 0.81% |
| 2025-07-02 | 17.95 | 17.61 | -0.43 | -2.38% | 17.52 | 18.11 | 110643 | 19647.81 | 1.30% |
| 2025-07-01 | 18.29 | 18.04 | -0.73 | -3.89% | 17.88 | 18.37 | 98926 | 17891.21 | 1.16% |
深证大盘股票行情在线 K线走势图
新乳业(002946)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
