新华网(603888)股票行情
新华网(603888)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 |
|---|
| 2026-03-25 | 19.63 | 20.17 | 0.57 | 2.91% | 19.57 | 20.24 | 112618 | 22598.81 | 1.67% |
| 2026-03-24 | 19.45 | 19.60 | 0.50 | 2.62% | 19.13 | 19.62 | 111860 | 21707.60 | 1.66% |
| 2026-03-23 | 19.89 | 19.10 | -1.07 | -5.30% | 18.98 | 19.97 | 154863 | 30178.00 | 2.30% |
| 2026-03-20 | 20.82 | 20.17 | -0.73 | -3.49% | 20.17 | 21.12 | 124229 | 25543.46 | 1.84% |
| 2026-03-19 | 20.80 | 20.90 | -0.19 | -0.90% | 20.59 | 21.32 | 162920 | 34048.09 | 2.41% |
| 2026-03-18 | 20.83 | 21.09 | 0.35 | 1.69% | 20.69 | 21.12 | 87963 | 18368.00 | 1.30% |
| 2026-03-17 | 21.07 | 20.74 | -0.21 | -1.00% | 20.72 | 21.16 | 68270 | 14300.32 | 1.01% |
| 2026-03-16 | 20.78 | 20.95 | 0.16 | 0.77% | 20.62 | 20.96 | 78771 | 16374.41 | 1.17% |
| 2026-03-13 | 21.12 | 20.79 | -0.43 | -2.03% | 20.76 | 21.26 | 90968 | 19080.63 | 1.35% |
| 2026-03-12 | 21.37 | 21.22 | -0.22 | -1.03% | 21.14 | 21.50 | 73647 | 15692.55 | 1.09% |
| 2026-03-11 | 21.64 | 21.44 | -0.17 | -0.79% | 21.38 | 21.75 | 93992 | 20224.41 | 1.39% |
| 2026-03-10 | 21.72 | 21.61 | 0.19 | 0.89% | 21.47 | 21.90 | 127275 | 27556.79 | 1.89% |
| 2026-03-09 | 21.00 | 21.42 | 0.03 | 0.14% | 20.71 | 21.49 | 164958 | 34712.56 | 2.44% |
| 2026-03-06 | 21.20 | 21.39 | 0.00 | 0.00% | 21.20 | 21.58 | 91086 | 19530.87 | 1.35% |
| 2026-03-05 | 21.58 | 21.39 | 0.24 | 1.13% | 21.25 | 21.66 | 113756 | 24347.93 | 1.69% |
| 2026-03-04 | 21.01 | 21.15 | -0.11 | -0.52% | 20.94 | 21.49 | 124887 | 26504.16 | 1.85% |
| 2026-03-03 | 22.50 | 21.26 | -1.28 | -5.68% | 21.13 | 22.63 | 238856 | 51785.36 | 3.54% |
| 2026-03-02 | 22.70 | 22.54 | -0.60 | -2.59% | 22.26 | 22.93 | 193451 | 43636.17 | 2.87% |
| 2026-02-27 | 22.83 | 23.14 | 0.34 | 1.49% | 22.72 | 23.29 | 187127 | 43118.70 | 2.77% |
| 2026-02-26 | 23.00 | 22.80 | -0.20 | -0.87% | 22.68 | 23.12 | 174169 | 39747.86 | 2.58% |
| 2026-02-25 | 22.76 | 23.00 | 0.25 | 1.10% | 22.70 | 23.09 | 209134 | 47993.83 | 3.10% |
| 2026-02-24 | 24.30 | 22.75 | -2.04 | -8.23% | 22.63 | 24.50 | 450334 | 103626.64 | 6.67% |
| 2026-02-13 | 24.90 | 24.79 | 0.18 | 0.73% | 24.60 | 26.43 | 616891 | 157037.61 | 9.14% |
| 2026-02-12 | 24.87 | 24.61 | 0.04 | 0.16% | 24.21 | 24.95 | 336845 | 82782.39 | 4.99% |
| 2026-02-11 | 26.99 | 24.57 | -2.66 | -9.77% | 24.57 | 26.99 | 687780 | 172559.89 | 10.19% |
| 2026-02-10 | 25.88 | 27.23 | 2.48 | 10.02% | 25.41 | 27.23 | 666026 | 176997.84 | 9.87% |
| 2026-02-09 | 24.34 | 24.75 | 0.88 | 3.69% | 24.08 | 24.92 | 245215 | 60280.09 | 3.63% |
| 2026-02-06 | 23.90 | 23.87 | -0.38 | -1.57% | 23.30 | 24.45 | 205862 | 49214.21 | 3.05% |
| 2026-02-05 | 23.90 | 24.25 | -0.04 | -0.16% | 23.88 | 24.56 | 233517 | 56536.24 | 3.46% |
| 2026-02-04 | 25.30 | 24.29 | -1.63 | -6.29% | 23.95 | 25.76 | 418653 | 102576.36 | 6.20% |
| 2026-02-03 | 25.20 | 25.92 | 1.25 | 5.07% | 25.19 | 26.01 | 429214 | 110439.55 | 6.36% |
| 2026-02-02 | 25.00 | 24.67 | -0.33 | -1.32% | 24.64 | 25.60 | 370483 | 93015.12 | 5.49% |
| 2026-01-30 | 24.78 | 25.00 | 0.12 | 0.48% | 24.40 | 25.25 | 413861 | 103125.89 | 6.13% |
| 2026-01-29 | 23.59 | 24.88 | 1.18 | 4.98% | 23.42 | 26.07 | 585694 | 147837.52 | 8.68% |
| 2026-01-28 | 24.17 | 23.70 | -0.60 | -2.47% | 23.60 | 24.62 | 245046 | 58945.59 | 3.63% |
| 2026-01-27 | 24.50 | 24.30 | 0.06 | 0.25% | 23.50 | 24.93 | 278833 | 67285.69 | 4.13% |
| 2026-01-26 | 24.75 | 24.24 | -0.51 | -2.06% | 23.72 | 25.37 | 326393 | 79668.68 | 4.84% |
| 2026-01-23 | 24.19 | 24.75 | 0.80 | 3.34% | 24.14 | 25.22 | 360307 | 89081.58 | 5.34% |
| 2026-01-22 | 23.90 | 23.95 | 0.10 | 0.42% | 23.79 | 24.73 | 354929 | 85661.36 | 5.26% |
| 2026-01-21 | 24.00 | 23.85 | 0.08 | 0.34% | 23.60 | 25.12 | 410658 | 99536.34 | 6.09% |
| 2026-01-20 | 23.89 | 23.77 | 0.14 | 0.59% | 23.23 | 24.20 | 498404 | 118243.91 | 7.39% |
| 2026-01-19 | 24.25 | 23.63 | -2.62 | -9.98% | 23.63 | 24.60 | 596193 | 141792.42 | 8.84% |
| 2026-01-16 | 26.25 | 26.25 | -2.92 | -10.01% | 26.25 | 26.25 | 55467 | 14560.09 | 0.82% |
| 2026-01-15 | 29.30 | 29.17 | -0.43 | -1.45% | 27.50 | 31.50 | 1148872 | 339850.22 | 17.03% |
| 2026-01-14 | 26.07 | 29.60 | 2.69 | 10.00% | 25.58 | 29.60 | 788647 | 225698.45 | 11.69% |
| 2026-01-13 | 26.91 | 26.91 | 2.45 | 10.02% | 26.14 | 26.91 | 751393 | 202071.22 | 11.14% |
| 2026-01-12 | 24.46 | 24.46 | 2.22 | 9.98% | 24.45 | 24.46 | 159472 | 39006.85 | 2.36% |
| 2026-01-09 | 20.60 | 22.24 | 1.63 | 7.91% | 20.55 | 22.31 | 386516 | 83240.51 | 5.73% |
| 2026-01-08 | 20.40 | 20.61 | 0.18 | 0.88% | 20.29 | 20.79 | 125115 | 25711.44 | 1.85% |
| 2026-01-07 | 20.56 | 20.43 | -0.21 | -1.02% | 20.36 | 20.71 | 152420 | 31279.11 | 2.26% |
| 2026-01-06 | 20.07 | 20.64 | 0.53 | 2.64% | 19.98 | 21.05 | 288853 | 59562.01 | 4.28% |
| 2026-01-05 | 19.49 | 20.11 | 0.68 | 3.50% | 19.37 | 20.13 | 165769 | 32916.35 | 2.46% |
| 2025-12-31 | 19.18 | 19.43 | 0.24 | 1.25% | 19.18 | 19.49 | 78726 | 15262.39 | 1.17% |
| 2025-12-30 | 19.08 | 19.19 | 0.09 | 0.47% | 19.06 | 19.36 | 46670 | 8973.02 | 0.69% |
| 2025-12-29 | 19.15 | 19.10 | -0.08 | -0.42% | 19.09 | 19.25 | 38518 | 7377.96 | 0.57% |
| 2025-12-26 | 19.09 | 19.18 | 0.03 | 0.16% | 19.06 | 19.28 | 51119 | 9804.83 | 0.76% |
| 2025-12-25 | 19.08 | 19.15 | 0.09 | 0.47% | 19.07 | 19.18 | 36674 | 7013.90 | 0.54% |
| 2025-12-24 | 18.89 | 19.06 | 0.13 | 0.69% | 18.88 | 19.09 | 44459 | 8457.82 | 0.66% |
| 2025-12-23 | 19.11 | 18.93 | -0.11 | -0.58% | 18.92 | 19.12 | 33016 | 6262.35 | 0.49% |
| 2025-12-22 | 19.02 | 19.04 | 0.04 | 0.21% | 18.95 | 19.10 | 35589 | 6771.05 | 0.53% |
| 2025-12-19 | 18.87 | 19.00 | 0.11 | 0.58% | 18.87 | 19.11 | 39330 | 7476.14 | 0.58% |
| 2025-12-18 | 18.79 | 18.89 | -0.01 | -0.05% | 18.79 | 19.07 | 41986 | 7943.28 | 0.62% |
| 2025-12-17 | 18.68 | 18.90 | 0.20 | 1.07% | 18.60 | 18.95 | 52558 | 9858.76 | 0.78% |
| 2025-12-16 | 18.90 | 18.70 | -0.24 | -1.27% | 18.67 | 18.97 | 66720 | 12523.30 | 0.99% |
| 2025-12-15 | 19.10 | 18.94 | -0.30 | -1.56% | 18.93 | 19.19 | 73998 | 14087.68 | 1.10% |
| 2025-12-12 | 19.21 | 19.24 | -0.01 | -0.05% | 19.21 | 19.40 | 46497 | 8976.07 | 0.69% |
| 2025-12-11 | 19.49 | 19.25 | -0.26 | -1.33% | 19.24 | 19.50 | 59918 | 11586.61 | 0.89% |
| 2025-12-10 | 19.32 | 19.51 | 0.13 | 0.67% | 19.31 | 19.56 | 66921 | 13002.46 | 0.99% |
| 2025-12-09 | 19.48 | 19.38 | -0.20 | -1.02% | 19.34 | 19.68 | 63946 | 12443.76 | 0.95% |
| 2025-12-08 | 19.50 | 19.58 | 0.11 | 0.56% | 19.48 | 19.68 | 74075 | 14499.88 | 1.10% |
| 2025-12-05 | 19.28 | 19.47 | 0.19 | 0.99% | 19.15 | 19.51 | 81661 | 15795.36 | 1.21% |
| 2025-12-04 | 19.48 | 19.28 | -0.17 | -0.87% | 19.25 | 19.52 | 88759 | 17185.23 | 1.32% |
| 2025-12-03 | 19.91 | 19.45 | -0.42 | -2.11% | 19.41 | 19.93 | 122634 | 24004.07 | 1.82% |
| 2025-12-02 | 20.17 | 19.87 | -0.31 | -1.54% | 19.81 | 20.17 | 86535 | 17267.14 | 1.28% |
| 2025-12-01 | 20.50 | 20.18 | -0.42 | -2.04% | 20.10 | 20.55 | 139850 | 28333.15 | 2.07% |
| 2025-11-28 | 20.50 | 20.60 | 0.03 | 0.15% | 20.39 | 20.73 | 145141 | 29798.77 | 2.15% |
| 2025-11-27 | 20.61 | 20.57 | -0.12 | -0.58% | 20.46 | 20.79 | 133191 | 27455.16 | 1.97% |
| 2025-11-26 | 20.73 | 20.69 | -0.18 | -0.86% | 20.56 | 20.94 | 228751 | 47369.86 | 3.39% |
| 2025-11-25 | 20.45 | 20.87 | 0.53 | 2.61% | 20.35 | 21.55 | 437743 | 91740.84 | 6.49% |
| 2025-11-24 | 19.53 | 20.34 | 0.84 | 4.31% | 19.32 | 20.40 | 233708 | 46827.36 | 3.46% |
上证大盘股票行情在线 K线走势图
新华网(603888)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
