皖新传媒(601801)股票行情 皖新传媒股票行情 601801股票行情_爱股网
皖新传媒(601801)股票行情
皖新传媒(601801)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 |
|---|
| 2025-10-24 | 6.60 | 6.63 | 0.01 | 0.15% | 6.58 | 6.64 | 101778 | 6720.32 | 0.52% |
| 2025-10-23 | 6.57 | 6.62 | 0.06 | 0.91% | 6.54 | 6.64 | 113396 | 7481.85 | 0.58% |
| 2025-10-22 | 6.51 | 6.56 | 0.05 | 0.77% | 6.49 | 6.59 | 95896 | 6282.50 | 0.49% |
| 2025-10-21 | 6.46 | 6.51 | 0.05 | 0.77% | 6.45 | 6.53 | 75860 | 4933.94 | 0.39% |
| 2025-10-20 | 6.45 | 6.46 | 0.01 | 0.16% | 6.43 | 6.48 | 61238 | 3951.62 | 0.31% |
| 2025-10-17 | 6.52 | 6.45 | -0.07 | -1.07% | 6.44 | 6.54 | 72402 | 4696.76 | 0.37% |
| 2025-10-16 | 6.56 | 6.52 | -0.04 | -0.61% | 6.51 | 6.56 | 70486 | 4603.00 | 0.36% |
| 2025-10-15 | 6.54 | 6.56 | 0.02 | 0.31% | 6.51 | 6.57 | 96338 | 6309.28 | 0.49% |
| 2025-10-14 | 6.50 | 6.54 | 0.04 | 0.62% | 6.48 | 6.55 | 138069 | 8993.14 | 0.71% |
| 2025-10-13 | 6.44 | 6.50 | -0.06 | -0.91% | 6.43 | 6.58 | 145249 | 9395.73 | 0.74% |
| 2025-10-10 | 6.53 | 6.56 | 0.03 | 0.46% | 6.50 | 6.58 | 118990 | 7784.02 | 0.61% |
| 2025-10-09 | 6.55 | 6.53 | 0.01 | 0.15% | 6.46 | 6.56 | 110763 | 7207.95 | 0.57% |
| 2025-09-30 | 6.50 | 6.52 | 0.01 | 0.15% | 6.49 | 6.55 | 68733 | 4477.02 | 0.35% |
| 2025-09-29 | 6.47 | 6.51 | -0.01 | -0.15% | 6.43 | 6.53 | 78057 | 5059.14 | 0.40% |
| 2025-09-26 | 6.49 | 6.52 | 0.03 | 0.46% | 6.43 | 6.52 | 64034 | 4152.64 | 0.33% |
| 2025-09-25 | 6.54 | 6.49 | -0.04 | -0.61% | 6.46 | 6.54 | 63548 | 4124.01 | 0.32% |
| 2025-09-24 | 6.46 | 6.53 | 0.03 | 0.46% | 6.43 | 6.54 | 75491 | 4917.54 | 0.39% |
| 2025-09-23 | 6.55 | 6.50 | -0.07 | -1.07% | 6.39 | 6.57 | 130606 | 8452.65 | 0.67% |
| 2025-09-22 | 6.63 | 6.57 | -0.08 | -1.20% | 6.53 | 6.65 | 100519 | 6606.56 | 0.51% |
| 2025-09-19 | 6.58 | 6.65 | 0.07 | 1.06% | 6.56 | 6.70 | 124739 | 8266.60 | 0.64% |
| 2025-09-18 | 6.67 | 6.58 | -0.11 | -1.64% | 6.56 | 6.70 | 153524 | 10187.49 | 0.78% |
| 2025-09-17 | 6.70 | 6.69 | -0.01 | -0.15% | 6.66 | 6.72 | 75064 | 5018.38 | 0.38% |
| 2025-09-16 | 6.70 | 6.70 | 0.02 | 0.30% | 6.65 | 6.72 | 87401 | 5838.39 | 0.45% |
| 2025-09-15 | 6.70 | 6.68 | -0.03 | -0.45% | 6.66 | 6.71 | 74951 | 5010.10 | 0.38% |
| 2025-09-12 | 6.75 | 6.71 | -0.04 | -0.59% | 6.70 | 6.78 | 106101 | 7159.66 | 0.54% |
| 2025-09-11 | 6.72 | 6.75 | 0.03 | 0.45% | 6.65 | 6.76 | 131411 | 8798.10 | 0.67% |
| 2025-09-10 | 6.70 | 6.72 | 0.02 | 0.30% | 6.67 | 6.74 | 86450 | 5809.12 | 0.44% |
| 2025-09-09 | 6.73 | 6.70 | -0.04 | -0.59% | 6.67 | 6.74 | 89135 | 5976.21 | 0.46% |
| 2025-09-08 | 6.70 | 6.74 | 0.02 | 0.30% | 6.66 | 6.76 | 125269 | 8421.21 | 0.64% |
| 2025-09-05 | 6.68 | 6.72 | 0.04 | 0.60% | 6.64 | 6.72 | 132483 | 8841.03 | 0.68% |
| 2025-09-04 | 6.65 | 6.68 | 0.03 | 0.45% | 6.60 | 6.73 | 161924 | 10784.71 | 0.83% |
| 2025-09-03 | 6.76 | 6.65 | -0.12 | -1.77% | 6.63 | 6.78 | 143904 | 9629.38 | 0.73% |
| 2025-09-02 | 6.88 | 6.77 | -0.11 | -1.60% | 6.74 | 6.88 | 189937 | 12883.07 | 0.97% |
| 2025-09-01 | 6.96 | 6.88 | -0.06 | -0.86% | 6.82 | 6.99 | 222527 | 15313.06 | 1.14% |
| 2025-08-29 | 6.92 | 6.94 | 0.03 | 0.43% | 6.87 | 7.01 | 183837 | 12783.21 | 0.94% |
| 2025-08-28 | 6.91 | 6.91 | 0.00 | 0.00% | 6.76 | 6.95 | 184097 | 12649.40 | 0.94% |
| 2025-08-27 | 7.07 | 6.91 | -0.15 | -2.12% | 6.90 | 7.09 | 206631 | 14488.87 | 1.06% |
| 2025-08-26 | 7.08 | 7.06 | 0.00 | 0.00% | 7.05 | 7.11 | 193727 | 13708.23 | 0.99% |
| 2025-08-25 | 7.08 | 7.06 | -0.01 | -0.14% | 7.02 | 7.10 | 202214 | 14283.53 | 1.03% |
| 2025-08-22 | 7.06 | 7.07 | 0.00 | 0.00% | 7.03 | 7.10 | 213061 | 15044.71 | 1.09% |
| 2025-08-21 | 7.01 | 7.07 | 0.04 | 0.57% | 7.01 | 7.09 | 225525 | 15904.02 | 1.15% |
| 2025-08-20 | 6.96 | 7.03 | 0.07 | 1.01% | 6.94 | 7.03 | 193532 | 13512.97 | 0.99% |
| 2025-08-19 | 6.99 | 6.96 | -0.02 | -0.29% | 6.92 | 6.99 | 119129 | 8283.15 | 0.61% |
| 2025-08-18 | 6.92 | 6.98 | 0.07 | 1.01% | 6.91 | 7.03 | 248583 | 17362.63 | 1.27% |
| 2025-08-15 | 6.86 | 6.91 | 0.04 | 0.58% | 6.78 | 6.91 | 187799 | 12890.33 | 0.96% |
| 2025-08-14 | 6.90 | 6.87 | -0.03 | -0.43% | 6.85 | 6.96 | 192646 | 13309.21 | 0.98% |
| 2025-08-13 | 6.85 | 6.90 | 0.06 | 0.88% | 6.83 | 6.94 | 128659 | 8853.45 | 0.66% |
| 2025-08-12 | 6.85 | 6.84 | -0.01 | -0.15% | 6.83 | 6.87 | 78094 | 5349.68 | 0.40% |
| 2025-08-11 | 6.84 | 6.85 | 0.00 | 0.00% | 6.82 | 6.86 | 94504 | 6471.91 | 0.48% |
| 2025-08-08 | 6.86 | 6.85 | -0.02 | -0.29% | 6.82 | 6.87 | 85223 | 5830.25 | 0.44% |
| 2025-08-07 | 6.87 | 6.87 | 0.00 | 0.00% | 6.85 | 6.92 | 94494 | 6501.20 | 0.48% |
| 2025-08-06 | 6.90 | 6.87 | -0.02 | -0.29% | 6.82 | 6.92 | 88330 | 6058.51 | 0.45% |
| 2025-08-05 | 6.85 | 6.89 | 0.04 | 0.58% | 6.83 | 6.95 | 113367 | 7808.03 | 0.58% |
| 2025-08-04 | 6.75 | 6.85 | 0.05 | 0.74% | 6.75 | 6.87 | 125185 | 8529.46 | 0.64% |
| 2025-08-01 | 6.79 | 6.80 | 0.02 | 0.29% | 6.74 | 6.82 | 85489 | 5792.74 | 0.44% |
| 2025-07-31 | 6.89 | 6.78 | -0.10 | -1.45% | 6.76 | 6.89 | 129394 | 8813.72 | 0.66% |
| 2025-07-30 | 6.83 | 6.88 | 0.03 | 0.44% | 6.82 | 6.93 | 125798 | 8652.56 | 0.64% |
| 2025-07-29 | 6.91 | 6.85 | -0.05 | -0.72% | 6.77 | 6.93 | 131928 | 9010.69 | 0.67% |
| 2025-07-28 | 6.95 | 6.90 | -0.03 | -0.43% | 6.88 | 6.98 | 134781 | 9325.16 | 0.69% |
| 2025-07-25 | 6.96 | 6.93 | -0.03 | -0.43% | 6.91 | 6.99 | 131767 | 9163.30 | 0.67% |
| 2025-07-24 | 6.89 | 6.96 | 0.07 | 1.02% | 6.87 | 6.98 | 159674 | 11080.56 | 0.82% |
| 2025-07-23 | 6.94 | 6.89 | -0.04 | -0.58% | 6.86 | 6.96 | 129109 | 8940.07 | 0.66% |
| 2025-07-22 | 6.92 | 6.93 | 0.01 | 0.14% | 6.85 | 6.94 | 100986 | 6975.13 | 0.52% |
| 2025-07-21 | 6.89 | 6.92 | 0.01 | 0.14% | 6.85 | 6.95 | 132694 | 9173.58 | 0.68% |
| 2025-07-18 | 6.85 | 6.91 | 0.06 | 0.88% | 6.84 | 6.92 | 136977 | 9419.49 | 0.70% |
| 2025-07-17 | 6.80 | 6.85 | 0.06 | 0.88% | 6.77 | 6.85 | 143468 | 9767.64 | 0.73% |
| 2025-07-16 | 6.88 | 6.79 | -0.07 | -1.02% | 6.76 | 6.93 | 169762 | 11588.34 | 0.87% |
| 2025-07-15 | 6.93 | 6.86 | -0.07 | -1.01% | 6.81 | 6.95 | 113166 | 7766.69 | 0.58% |
| 2025-07-14 | 7.01 | 6.93 | -0.06 | -0.86% | 6.93 | 7.04 | 125383 | 8740.14 | 0.64% |
| 2025-07-11 | 6.91 | 6.99 | 0.07 | 1.01% | 6.90 | 7.04 | 147920 | 10300.42 | 0.76% |
| 2025-07-10 | 6.93 | 6.92 | -0.02 | -0.29% | 6.87 | 6.94 | 108121 | 7459.80 | 0.55% |
| 2025-07-09 | 6.84 | 6.94 | 0.09 | 1.31% | 6.84 | 6.98 | 195773 | 13567.44 | 1.00% |
| 2025-07-08 | 6.82 | 6.85 | 0.03 | 0.44% | 6.80 | 6.86 | 115646 | 7905.61 | 0.59% |
| 2025-07-07 | 6.79 | 6.82 | 0.04 | 0.59% | 6.75 | 6.83 | 78972 | 5366.69 | 0.40% |
| 2025-07-04 | 6.72 | 6.78 | 0.04 | 0.59% | 6.72 | 6.82 | 112586 | 7637.82 | 0.58% |
| 2025-07-03 | 6.80 | 6.84 | 0.03 | 0.44% | 6.79 | 6.85 | 92672 | 6328.70 | 0.47% |
| 2025-07-02 | 6.79 | 6.81 | 0.01 | 0.15% | 6.77 | 6.82 | 73840 | 5015.41 | 0.38% |
| 2025-07-01 | 6.84 | 6.80 | -0.03 | -0.44% | 6.75 | 6.84 | 97335 | 6602.06 | 0.50% |
| 2025-06-30 | 6.81 | 6.83 | 0.05 | 0.74% | 6.78 | 6.85 | 89984 | 6142.79 | 0.46% |
| 2025-06-27 | 6.77 | 6.78 | -0.01 | -0.15% | 6.77 | 6.85 | 60800 | 4139.35 | 0.31% |
上证大盘股票行情在线 K线走势图
皖新传媒(601801)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
