| 股票名称 | 代码 603225 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 新凤鸣 | 2024-04-30 二 | 13.97 | 13.93 | 14.29 | 14.46 | 13.97 | 2.58% | 0.97% | 149019 | 21287万 | 218.56 | 218.56 | 18.65 | 2 | 新凤鸣 | 2024-04-29 一 | 13.75 | 13.83 | 13.93 | 13.95 | 13.65 | 0.72% | 0.86% | 131586 | 18180万 | 213.06 | 213.06 | 18.18 | 3 | 新凤鸣 | 2024-04-26 五 | 13.82 | 13.82 | 13.83 | 14.11 | 13.41 | 0.07% | 1.02% | 155343 | 21347万 | 211.53 | 211.53 | 18.05 | 4 | 新凤鸣 | 2024-04-25 四 | 13.72 | 13.74 | 13.82 | 13.92 | 13.63 | 0.58% | 0.54% | 82852 | 11437万 | 211.37 | 211.37 | 19.46 | 5 | 新凤鸣 | 2024-04-24 三 | 13.50 | 13.70 | 13.74 | 13.79 | 13.41 | 0.29% | 0.54% | 82142 | 11191万 | 210.15 | 210.15 | 19.35 | 6 | 新凤鸣 | 2024-04-23 二 | 14.10 | 14.07 | 13.70 | 14.15 | 13.61 | -2.63% | 0.63% | 96224 | 13251万 | 209.54 | 209.54 | 19.29 | 7 | 新凤鸣 | 2024-04-22 一 | 14.67 | 14.64 | 14.07 | 14.74 | 13.98 | -3.89% | 0.97% | 148279 | 21063万 | 215.2 | 215.2 | 19.81 | 8 | 新凤鸣 | 2024-04-19 五 | 14.35 | 14.42 | 14.64 | 14.83 | 14.28 | 1.53% | 0.81% | 124098 | 18123万 | 223.91 | 223.91 | 20.62 | 9 | 新凤鸣 | 2024-04-18 四 | 14.32 | 14.45 | 14.42 | 14.77 | 14.25 | -0.21% | 0.93% | 142015 | 20534万 | 220.55 | 220.55 | 20.31 | 10 | 新凤鸣 | 2024-04-17 三 | 14.70 | 14.73 | 14.45 | 14.85 | 14.20 | -1.90% | 1.42% | 217525 | 31372万 | 221.01 | 221.01 | 20.35 | 11 | 新凤鸣 | 2024-04-16 二 | 15.16 | 15.16 | 14.73 | 15.36 | 14.68 | -2.84% | 0.70% | 106799 | 16019万 | 225.29 | 225.29 | 20.74 | 12 | 新凤鸣 | 2024-04-15 一 | 14.80 | 14.67 | 15.16 | 15.37 | 14.52 | 3.34% | 0.86% | 132083 | 19908万 | 231.87 | 231.87 | 21.35 | 13 | 新凤鸣 | 2024-04-12 五 | 14.65 | 14.77 | 14.67 | 14.92 | 14.60 | -0.68% | 0.54% | 83028 | 12265万 | 224.37 | 224.37 | 20.66 | 14 | 新凤鸣 | 2024-04-11 四 | 14.64 | 14.84 | 14.77 | 15.06 | 14.50 | -0.47% | 0.46% | 69606 | 10302万 | 225.9 | 225.9 | 20.8 | 15 | 新凤鸣 | 2024-04-10 三 | 14.61 | 14.58 | 14.84 | 15.00 | 14.58 | 1.78% | 0.58% | 88889 | 13137万 | 226.97 | 226.97 | 20.9 | 16 | 新凤鸣 | 2024-04-09 二 | 14.88 | 15.05 | 14.58 | 15.02 | 14.51 | -3.12% | 0.70% | 107520 | 15798万 | 223 | 223 | 20.53 | 17 | 新凤鸣 | 2024-04-08 一 | 15.08 | 15.03 | 15.05 | 15.46 | 14.97 | 0.13% | 0.90% | 138209 | 21065万 | 230.19 | 230.19 | 21.19 | 18 | 新凤鸣 | 2024-04-03 三 | 15.02 | 14.83 | 15.03 | 15.15 | 14.87 | 1.35% | 0.55% | 84836 | 12719万 | 229.88 | 229.88 | 21.16 | 19 | 新凤鸣 | 2024-04-02 二 | 14.96 | 14.84 | 14.83 | 15.07 | 14.73 | -0.07% | 0.68% | 104232 | 15479万 | 226.82 | 226.82 | 20.88 | 20 | 新凤鸣 | 2024-04-01 一 | 14.59 | 14.64 | 14.84 | 14.88 | 14.46 | 1.37% | 0.95% | 145165 | 21355万 | 226.97 | 226.97 | 20.9 | 21 | 新凤鸣 | 2024-03-29 五 | 13.91 | 13.98 | 14.64 | 14.66 | 13.91 | 4.72% | 1.05% | 161028 | 23162万 | 223.91 | 223.91 | 20.62 | 22 | 新凤鸣 | 2024-03-28 四 | 13.85 | 13.93 | 13.98 | 14.20 | 13.78 | 0.36% | 0.73% | 112163 | 15717万 | 213.82 | 213.82 | 19.69 | 23 | 新凤鸣 | 2024-03-27 三 | 13.62 | 13.58 | 13.93 | 14.17 | 13.62 | 2.58% | 0.99% | 150748 | 21069万 | 213.06 | 213.06 | 19.62 | 24 | 新凤鸣 | 2024-03-26 二 | 14.08 | 13.81 | 13.58 | 14.15 | 13.37 | -1.67% | 0.80% | 122287 | 16562万 | 207.7 | 207.7 | 19.12 | 25 | 新凤鸣 | 2024-03-25 一 | 14.00 | 13.94 | 13.81 | 14.24 | 13.67 | -0.93% | 0.87% | 132405 | 18493万 | 211.22 | 211.22 | 19.45 | 26 | 新凤鸣 | 2024-03-22 五 | 13.84 | 14.01 | 13.94 | 14.06 | 13.62 | -0.50% | 0.75% | 114917 | 15935万 | 213.21 | 213.21 | 53.62 | 27 | 新凤鸣 | 2024-03-21 四 | 14.26 | 14.27 | 14.01 | 14.36 | 13.88 | -1.82% | 0.61% | 93006 | 13051万 | 214.28 | 214.28 | 53.89 | 28 | 新凤鸣 | 2024-03-20 三 | 14.31 | 14.32 | 14.27 | 14.50 | 14.20 | -0.35% | 0.38% | 57851 | 8300万 | 218.26 | 218.26 | 54.89 | 29 | 新凤鸣 | 2024-03-19 二 | 14.58 | 14.71 | 14.32 | 14.64 | 14.21 | -2.65% | 0.58% | 88943 | 12757万 | 219.02 | 219.02 | 55.09 | 30 | 新凤鸣 | 2024-03-18 一 | 14.28 | 14.41 | 14.71 | 14.74 | 14.28 | 2.08% | 0.72% | 109828 | 15958万 | 224.99 | 224.99 | 56.59 | 31 | 新凤鸣 | 2024-03-15 五 | 14.31 | 14.34 | 14.41 | 14.42 | 13.98 | 0.49% | 0.87% | 133783 | 19020万 | 220.4 | 220.4 | 55.43 | 32 | 新凤鸣 | 2024-03-14 四 | 14.66 | 14.69 | 14.34 | 14.78 | 14.23 | -2.38% | 0.78% | 119845 | 17262万 | 219.33 | 219.33 | 55.16 | 33 | 新凤鸣 | 2024-03-08 五 | 14.65 | 14.74 | 15.02 | 15.27 | 14.65 | 1.90% | 0.76% | 115718 | 17346万 | 229.73 | 229.73 | 57.78 | 34 | 新凤鸣 | 2024-03-07 四 | 14.58 | 14.58 | 14.74 | 15.49 | 14.58 | 1.10% | 1.31% | 200300 | 30247万 | 225.44 | 225.44 | 56.7 | 35 | 新凤鸣 | 2024-03-06 三 | 14.41 | 14.38 | 14.58 | 14.78 | 14.16 | 1.39% | 0.76% | 115631 | 16864万 | 223 | 223 | 56.09 | 36 | 新凤鸣 | 2024-03-05 二 | 14.24 | 14.28 | 14.38 | 14.54 | 14.07 | 0.70% | 0.84% | 128493 | 18427万 | 219.94 | 219.94 | 55.32 | 37 | 新凤鸣 | 2024-03-04 一 | 13.74 | 13.75 | 14.28 | 14.39 | 13.68 | 3.85% | 1.05% | 161004 | 22773万 | 218.41 | 218.41 | 54.93 | 38 | 新凤鸣 | 2024-03-01 五 | 13.71 | 13.73 | 13.75 | 14.02 | 13.49 | 0.15% | 0.69% | 105248 | 14419万 | 210.3 | 210.3 | 52.89 | 39 | 新凤鸣 | 2024-02-29 四 | 13.03 | 13.21 | 13.73 | 13.79 | 13.02 | 3.94% | 0.81% | 123463 | 16707万 | 210 | 210 | 52.82 | 40 | 新凤鸣 | 2024-02-28 三 | 13.39 | 13.39 | 13.21 | 13.64 | 13.16 | -1.34% | 0.66% | 100537 | 13456万 | 202.04 | 202.04 | 50.82 | 41 | 新凤鸣 | 2024-02-27 二 | 13.34 | 13.37 | 13.39 | 13.53 | 13.23 | 0.15% | 0.53% | 80550 | 10736万 | 204.8 | 204.8 | 51.51 | 42 | 新凤鸣 | 2024-02-26 一 | 13.40 | 13.40 | 13.37 | 13.55 | 13.13 | -0.22% | 0.50% | 76530 | 10224万 | 204.49 | 204.49 | 51.43 | 43 | 新凤鸣 | 2024-02-23 五 | 13.56 | 13.57 | 13.40 | 13.56 | 13.20 | -1.25% | 0.57% | 86562 | 11543万 | 204.95 | 204.95 | 51.55 | 44 | 新凤鸣 | 2024-02-22 四 | 13.24 | 13.26 | 13.57 | 13.63 | 13.19 | 2.34% | 0.60% | 91451 | 12290万 | 207.55 | 207.55 | 52.2 | 45 | 新凤鸣 | 2024-02-21 三 | 13.11 | 13.26 | 13.26 | 13.75 | 13.11 | 0.00% | 0.88% | 135112 | 18121万 | 202.81 | 202.81 | 51.01 | 46 | 新凤鸣 | 2024-02-20 二 | 13.35 | 13.33 | 13.26 | 13.64 | 13.01 | -0.53% | 0.64% | 97586 | 12970万 | 202.81 | 202.81 | 51.01 | 47 | 新凤鸣 | 2024-02-19 一 | 13.93 | 13.72 | 13.33 | 14.00 | 13.14 | -2.84% | 0.95% | 144764 | 19429万 | 203.88 | 203.88 | 51.28 | 48 | 新凤鸣 | 2024-02-08 四 | 13.44 | 13.37 | 13.72 | 14.30 | 13.27 | 2.62% | 1.19% | 181494 | 25169万 | 209.84 | 209.84 | 52.78 | 49 | 新凤鸣 | 2024-02-07 三 | 12.14 | 12.15 | 13.37 | 13.37 | 12.06 | 10.04% | 1.35% | 207078 | 26681万 | 204.49 | 204.49 | 51.43 | 50 | 新凤鸣 | 2024-02-06 二 | 11.22 | 11.28 | 12.15 | 12.38 | 11.00 | 7.71% | 0.89% | 135440 | 15982万 | 185.83 | 185.83 | 46.74 | 51 | 新凤鸣 | 2024-02-05 一 | 11.59 | 11.59 | 11.28 | 11.78 | 10.97 | -2.67% | 1.01% | 153952 | 17397万 | 172.52 | 172.52 | 43.39 | 52 | 新凤鸣 | 2024-02-02 五 | 11.96 | 11.92 | 11.59 | 12.12 | 11.30 | -2.77% | 0.59% | 90239 | 10564万 | 177.27 | 177.27 | 44.58 | 53 | 新凤鸣 | 2024-02-01 四 | 11.79 | 11.84 | 11.92 | 12.20 | 11.75 | 0.68% | 0.66% | 101232 | 12163万 | 182.31 | 182.31 | 45.85 | 54 | 新凤鸣 | 2024-01-31 三 | 11.83 | 11.95 | 11.84 | 12.25 | 11.80 | -0.92% | 0.60% | 91809 | 11025万 | 181.09 | 181.09 | 45.55 | 55 | 新凤鸣 | 2024-01-30 二 | 12.09 | 12.30 | 11.95 | 12.40 | 11.94 | -2.85% | 0.65% | 99193 | 12068万 | 182.77 | 182.77 | 45.97 | 56 | 新凤鸣 | 2024-01-29 一 | 12.58 | 12.58 | 12.30 | 12.65 | 12.25 | -2.23% | 0.39% | 59812 | 7412万 | 188.12 | 188.12 | 47.31 | 57 | 新凤鸣 | 2024-01-26 五 | 12.86 | 12.82 | 12.58 | 12.86 | 12.52 | -1.87% | 0.42% | 64447 | 8133万 | 192.41 | 192.41 | 48.39 | 58 | 新凤鸣 | 2024-01-25 四 | 12.54 | 12.49 | 12.82 | 12.86 | 12.47 | 2.64% | 0.45% | 68379 | 8713万 | 196.08 | 196.08 | 49.32 | 59 | 新凤鸣 | 2024-01-24 三 | 12.31 | 12.29 | 12.49 | 12.63 | 12.07 | 1.63% | 0.58% | 88330 | 10956万 | 191.03 | 191.03 | 48.05 | 60 | 新凤鸣 | 2024-01-23 二 | 12.12 | 12.20 | 12.29 | 12.35 | 11.89 | 0.74% | 0.67% | 103239 | 12543万 | 187.97 | 187.97 | 47.28 | 61 | 新凤鸣 | 2024-01-22 一 | 12.97 | 12.92 | 12.20 | 12.97 | 12.11 | -5.57% | 0.57% | 87295 | 10942万 | 186.6 | 186.6 | 46.93 | 62 | 新凤鸣 | 2024-01-19 五 | 13.09 | 13.04 | 12.92 | 13.23 | 12.83 | -0.92% | 0.42% | 64506 | 8372万 | 197.61 | 197.61 | 49.7 | 63 | 新凤鸣 | 2024-01-18 四 | 13.04 | 13.04 | 13.04 | 13.13 | 12.68 | 0.00% | 0.54% | 83145 | 10687万 | 199.44 | 199.44 | 50.16 | 64 | 新凤鸣 | 2024-01-17 三 | 13.27 | 13.40 | 13.04 | 13.44 | 13.00 | -2.69% | 0.66% | 101237 | 13333万 | 199.44 | 199.44 | 50.16 | 65 | 新凤鸣 | 2024-01-16 二 | 13.21 | 13.25 | 13.40 | 13.45 | 13.02 | 1.13% | 0.73% | 111696 | 14854万 | 204.95 | 204.95 | 51.55 | 66 | 新凤鸣 | 2024-01-15 一 | 12.82 | 12.77 | 13.25 | 13.50 | 12.71 | 3.76% | 1.35% | 206210 | 27256万 | 202.65 | 202.65 | 50.97 | 67 | 新凤鸣 | 2024-01-12 五 | 12.53 | 12.60 | 12.77 | 12.99 | 12.28 | 1.35% | 2.49% | 380682 | 48434万 | 195.31 | 195.31 | 49.12 | 68 | 新凤鸣 | 2024-01-11 四 | 13.29 | 13.99 | 12.60 | 13.29 | 12.59 | -9.94% | 1.53% | 233274 | 29432万 | 192.71 | 192.71 | 48.47 | 69 | 新凤鸣 | 2024-01-10 三 | 14.05 | 14.19 | 13.99 | 14.16 | 13.81 | -1.41% | 0.48% | 74024 | 10346万 | 213.97 | 213.97 | 53.82 | 70 | 新凤鸣 | 2024-01-09 二 | 13.90 | 14.07 | 14.19 | 14.22 | 13.90 | 0.85% | 0.39% | 59394 | 8374万 | 217.03 | 217.03 | 54.59 | 71 | 新凤鸣 | 2024-01-08 一 | 14.27 | 14.29 | 14.07 | 14.34 | 14.02 | -1.54% | 0.43% | 65429 | 9257万 | 215.2 | 215.2 | 54.12 | 72 | 新凤鸣 | 2024-01-05 五 | 14.32 | 14.30 | 14.29 | 14.40 | 14.22 | -0.07% | 0.32% | 49013 | 7011万 | 218.56 | 218.56 | 54.97 | 73 | 新凤鸣 | 2024-01-04 四 | 14.30 | 14.44 | 14.30 | 14.47 | 14.18 | -0.97% | 0.48% | 72864 | 10415万 | 218.71 | 218.71 | 55.01 | 74 | 新凤鸣 | 2024-01-03 三 | 14.20 | 14.23 | 14.44 | 14.54 | 14.05 | 1.48% | 0.66% | 101626 | 14584万 | 220.86 | 220.86 | 55.55 | 75 | 新凤鸣 | 2024-01-02 二 | 14.17 | 14.20 | 14.23 | 14.44 | 14.15 | 0.21% | 0.59% | 89772 | 12831万 | 217.64 | 217.64 | 54.74 | 76 | 新凤鸣 | 2023-12-29 五 | 13.93 | 13.98 | 14.20 | 14.29 | 13.84 | 1.57% | 0.60% | 91520 | 12961万 | 217.18 | 217.18 | 54.62 | 77 | 新凤鸣 | 2023-12-28 四 | 13.65 | 13.58 | 13.98 | 14.04 | 13.53 | 2.95% | 0.71% | 109215 | 15078万 | 213.82 | 213.82 | 53.78 | 78 | 新凤鸣 | 2023-12-27 三 | 13.27 | 13.30 | 13.58 | 13.67 | 13.22 | 2.11% | 0.50% | 76602 | 10318万 | 207.7 | 207.7 | 52.24 | 79 | 新凤鸣 | 2023-12-26 二 | 13.37 | 13.16 | 13.30 | 13.46 | 13.17 | 1.06% | 0.42% | 63978 | 8511万 | 203.42 | 203.42 | 51.16 | 80 | 新凤鸣 | 2023-12-25 一 | 13.14 | 13.23 | 13.16 | 13.48 | 13.01 | -0.53% | 0.50% | 76986 | 10110万 | 201.28 | 201.28 | 50.62 | 81 | 新凤鸣 | 2023-12-22 五 | 13.10 | 13.18 | 13.23 | 13.30 | 12.96 | 0.38% | 0.61% | 93905 | 12343万 | 202.35 | 202.35 | 50.89 | 82 | 新凤鸣 | 2023-12-21 四 | 13.12 | 13.25 | 13.18 | 13.29 | 13.03 | -0.53% | 0.43% | 65919 | 8676万 | 201.58 | 201.58 | 50.7 | 83 | 新凤鸣 | 2023-12-20 三 | 13.15 | 13.12 | 13.25 | 13.34 | 12.97 | 0.99% | 0.42% | 64057 | 8466万 | 202.65 | 202.65 | 50.97 | 84 | 新凤鸣 | 2023-12-19 二 | 13.22 | 13.30 | 13.12 | 13.28 | 12.97 | -1.35% | 0.62% | 94114 | 12331万 | 200.67 | 200.67 | 50.47 | 85 | 新凤鸣 | 2023-12-18 一 | 13.31 | 13.34 | 13.30 | 13.43 | 13.16 | -0.30% | 0.53% | 81040 | 10742万 | 203.42 | 203.42 | 51.16 | 86 | 新凤鸣 | 2023-12-15 五 | 13.62 | 13.54 | 13.34 | 13.67 | 13.25 | -1.48% | 0.67% | 102865 | 13730万 | 204.03 | 204.03 | 51.32 | 87 | 新凤鸣 | 2023-12-14 四 | 13.50 | 13.45 | 13.54 | 13.62 | 13.40 | 0.67% | 0.58% | 88899 | 12013万 | 207.09 | 207.09 | 52.08 | 88 | 新凤鸣 | 2023-12-13 三 | 13.50 | 13.57 | 13.45 | 13.70 | 13.40 | -0.88% | 0.75% | 114945 | 15572万 | 205.71 | 205.71 | 51.74 | 89 | 新凤鸣 | 2023-12-12 二 | 13.05 | 13.27 | 13.57 | 13.67 | 13.05 | 2.26% | 1.31% | 200866 | 27078万 | 207.55 | 207.55 | 52.2 | 90 | 新凤鸣 | 2023-12-11 一 | 12.41 | 12.39 | 13.27 | 13.29 | 12.20 | 7.10% | 1.23% | 187658 | 24146万 | 202.96 | 202.96 | 51.05 | 91 | 新凤鸣 | 2023-12-08 五 | 12.08 | 12.10 | 12.39 | 12.60 | 12.02 | 2.40% | 0.62% | 94919 | 11720万 | 189.5 | 189.5 | 47.66 | 92 | 新凤鸣 | 2023-12-07 四 | 11.95 | 12.00 | 12.10 | 12.20 | 11.83 | 0.83% | 0.42% | 63845 | 7657万 | 185.07 | 185.07 | 46.55 | 93 | 新凤鸣 | 2023-12-06 三 | 11.73 | 11.75 | 12.00 | 12.07 | 11.65 | 2.13% | 0.40% | 61700 | 7348万 | 183.54 | 183.54 | 46.16 | 94 | 新凤鸣 | 2023-12-05 二 | 11.81 | 11.82 | 11.75 | 11.88 | 11.74 | -0.59% | 0.28% | 43390 | 5120万 | 179.71 | 179.71 | 45.2 | 95 | 新凤鸣 | 2023-12-04 一 | 11.92 | 11.97 | 11.82 | 11.97 | 11.71 | -1.25% | 0.47% | 72502 | 8558万 | 180.78 | 180.78 | 45.47 | 96 | 新凤鸣 | 2023-12-01 五 | 12.07 | 12.06 | 11.97 | 12.18 | 11.96 | -0.75% | 0.38% | 57524 | 6949万 | 183.08 | 183.08 | 46.05 | 97 | 新凤鸣 | 2023-11-30 四 | 12.09 | 12.14 | 12.06 | 12.14 | 12.00 | -0.66% | 0.23% | 35535 | 4286万 | 184.45 | 184.45 | 46.39 | 98 | 新凤鸣 | 2023-11-29 三 | 12.08 | 12.10 | 12.14 | 12.30 | 12.08 | 0.33% | 0.43% | 65907 | 8040万 | 185.68 | 185.68 | 46.7 | 99 | 新凤鸣 | 2023-11-28 二 | 12.17 | 12.15 | 12.10 | 12.18 | 11.90 | -0.41% | 0.39% | 60273 | 7261万 | 185.07 | 185.07 | 46.55 | 100 | 新凤鸣 | 2023-11-27 一 | 11.93 | 11.96 | 12.15 | 12.31 | 11.93 | 1.59% | 0.56% | 85543 | 10401万 | 185.83 | 185.83 | 46.74 | 101 | 新凤鸣 | 2023-11-24 五 | 12.07 | 12.10 | 11.96 | 12.11 | 11.90 | -1.16% | 0.33% | 50871 | 6089万 | 182.92 | 182.92 | 46.01 | 102 | 新凤鸣 | 2023-11-23 四 | 11.95 | 11.98 | 12.10 | 12.11 | 11.90 | 1.00% | 0.28% | 43538 | 5228万 | 185.07 | 185.07 | 46.55 | 103 | 新凤鸣 | 2023-11-22 三 | 11.96 | 12.04 | 11.98 | 12.17 | 11.95 | -0.50% | 0.31% | 47287 | 5701万 | 183.23 | 183.23 | 46.08 | 104 | 新凤鸣 | 2023-11-21 二 | 11.90 | 11.90 | 12.04 | 12.19 | 11.85 | 1.18% | 0.42% | 64486 | 7798万 | 184.15 | 184.15 | 46.31 | 105 | 新凤鸣 | 2023-11-20 一 | 12.06 | 12.06 | 11.90 | 12.15 | 11.85 | -1.33% | 0.38% | 58600 | 6985万 | 182.01 | 182.01 | 45.78 | 106 | 新凤鸣 | 2023-11-17 五 | 11.95 | 12.06 | 12.06 | 12.12 | 11.91 | 0.00% | 0.29% | 45048 | 5418万 | 184.45 | 184.45 | 46.39 | 107 | 新凤鸣 | 2023-11-16 四 | 11.96 | 11.97 | 12.06 | 12.14 | 11.88 | 0.75% | 0.42% | 63599 | 7651万 | 184.45 | 184.45 | 46.39 | 108 | 新凤鸣 | 2023-11-15 三 | 11.92 | 11.86 | 11.97 | 12.03 | 11.82 | 0.93% | 0.34% | 52225 | 6238万 | 183.08 | 183.08 | 46.05 | 109 | 新凤鸣 | 2023-11-14 二 | 11.88 | 11.89 | 11.86 | 12.00 | 11.79 | -0.25% | 0.36% | 55495 | 6592万 | 181.4 | 181.4 | 45.62 | 110 | 新凤鸣 | 2023-11-13 一 | 11.68 | 11.65 | 11.89 | 11.98 | 11.46 | 2.06% | 0.84% | 128509 | 15058万 | 181.85 | 181.85 | 45.74 | 111 | 新凤鸣 | 2023-11-10 五 | 11.61 | 11.62 | 11.65 | 11.72 | 11.47 | 0.26% | 0.69% | 105409 | 12229万 | 178.18 | 178.18 | 44.81 | 112 | 新凤鸣 | 2023-11-09 四 | 12.19 | 12.24 | 11.62 | 12.19 | 11.51 | -5.07% | 1.66% | 254355 | 29892万 | 177.72 | 177.72 | 44.7 | 113 | 新凤鸣 | 2023-11-08 三 | 12.14 | 12.11 | 12.24 | 12.42 | 12.00 | 1.07% | 1.27% | 193823 | 23683万 | 187.21 | 187.21 | 47.08 | 114 | 新凤鸣 | 2023-11-07 二 | 12.13 | 12.13 | 12.11 | 12.29 | 12.05 | -0.16% | 0.61% | 93652 | 11386万 | 185.22 | 185.22 | 46.58 | 115 | 新凤鸣 | 2023-11-06 一 | 12.53 | 12.50 | 12.13 | 12.55 | 12.07 | -2.96% | 0.80% | 122727 | 14942万 | 185.52 | 185.52 | 46.66 | 116 | 新凤鸣 | 2023-11-03 五 | 12.55 | 12.56 | 12.50 | 12.65 | 12.44 | -0.48% | 0.29% | 43591 | 5472万 | 191.18 | 191.18 | 48.08 | 117 | 新凤鸣 | 2023-11-02 四 | 12.66 | 12.64 | 12.56 | 12.69 | 12.36 | -0.63% | 0.42% | 64050 | 8029万 | 192.1 | 192.1 | 48.31 | 118 | 新凤鸣 | 2023-11-01 三 | 12.54 | 12.59 | 12.64 | 12.80 | 12.47 | 0.40% | 0.49% | 74765 | 9481万 | 193.32 | 193.32 | 48.62 | 119 | 新凤鸣 | 2023-10-31 二 | 12.45 | 12.36 | 12.59 | 12.64 | 12.41 | 1.86% | 0.58% | 89209 | 11192万 | 192.56 | 192.56 | 48.43 | 120 | 新凤鸣 | 2023-10-30 一 | 12.74 | 12.72 | 12.36 | 12.78 | 12.25 | -2.83% | 0.72% | 110205 | 13777万 | 189.04 | 189.04 | 47.55 | 121 | 新凤鸣 | 2023-10-27 五 | 12.32 | 12.26 | 12.72 | 12.86 | 12.32 | 3.75% | 0.88% | 135018 | 17060万 | 194.55 | 194.55 | 48.93 | 122 | 新凤鸣 | 2023-10-26 四 | 12.00 | 12.04 | 12.26 | 12.32 | 11.90 | 1.83% | 0.56% | 86198 | 10506万 | 187.51 | 187.51 | 47.16 | 123 | 新凤鸣 | 2023-10-25 三 | 12.25 | 12.17 | 12.04 | 12.40 | 12.03 | -1.07% | 0.32% | 49676 | 6033万 | 184.15 | 184.15 | -154.26 | 124 | 新凤鸣 | 2023-10-24 二 | 12.17 | 12.16 | 12.17 | 12.36 | 12.08 | 0.08% | 0.42% | 64588 | 7870万 | 186.14 | 186.14 | -155.93 | 125 | 新凤鸣 | 2023-10-23 一 | 12.45 | 12.43 | 12.16 | 12.45 | 12.10 | -2.17% | 0.38% | 58788 | 7199万 | 185.98 | 185.98 | -155.8 | 126 | 新凤鸣 | 2023-10-20 五 | 12.44 | 12.47 | 12.43 | 12.60 | 12.38 | -0.32% | 0.36% | 55149 | 6890万 | 190.11 | 190.11 | -159.26 | 127 | 新凤鸣 | 2023-10-19 四 | 12.54 | 12.60 | 12.47 | 12.68 | 12.40 | -1.03% | 0.44% | 67485 | 8447万 | 190.72 | 190.72 | -159.77 | 128 | 新凤鸣 | 2023-10-18 三 | 12.70 | 12.67 | 12.60 | 12.75 | 12.59 | -0.55% | 0.34% | 51452 | 6501万 | 192.71 | 192.71 | -161.43 | 129 | 新凤鸣 | 2023-10-17 二 | 12.77 | 12.70 | 12.67 | 12.86 | 12.61 | -0.24% | 0.39% | 60056 | 7634万 | 193.78 | 193.78 | -162.33 | 130 | 新凤鸣 | 2023-10-16 一 | 12.69 | 12.74 | 12.70 | 12.91 | 12.61 | -0.31% | 0.50% | 75933 | 9649万 | 194.24 | 194.24 | -162.72 | 131 | 新凤鸣 | 2023-10-13 五 | 12.78 | 12.80 | 12.74 | 12.79 | 12.57 | -0.47% | 0.34% | 51794 | 6559万 | 194.85 | 194.85 | -163.23 | 132 | 新凤鸣 | 2023-10-12 四 | 12.84 | 12.75 | 12.80 | 12.99 | 12.58 | 0.39% | 0.64% | 98257 | 12565万 | 195.77 | 195.77 | -164 | 133 | 新凤鸣 | 2023-10-11 三 | 12.96 | 12.91 | 12.75 | 13.05 | 12.53 | -1.24% | 1.00% | 152995 | 19456万 | 195.01 | 195.01 | -163.36 | 134 | 新凤鸣 | 2023-10-10 二 | 13.07 | 13.00 | 12.91 | 13.07 | 12.80 | -0.69% | 0.55% | 84301 | 10896万 | 197.45 | 197.45 | -165.41 | 135 | 新凤鸣 | 2023-10-09 一 | 13.02 | 13.15 | 13.00 | 13.17 | 12.83 | -1.14% | 0.75% | 114950 | 14906万 | 198.83 | 198.83 | -166.56 | 136 | 新凤鸣 | 2023-09-28 四 | 13.29 | 13.21 | 13.15 | 13.48 | 13.08 | -0.45% | 0.45% | 68842 | 9097万 | 201.13 | 201.13 | -168.48 | 137 | 新凤鸣 | 2023-09-27 三 | 13.31 | 13.28 | 13.21 | 13.39 | 13.13 | -0.53% | 0.26% | 39179 | 5188万 | 202.04 | 202.04 | -169.25 | 138 | 新凤鸣 | 2023-09-26 二 | 13.25 | 13.18 | 13.28 | 13.44 | 13.15 | 0.76% | 0.38% | 58708 | 7811万 | 203.11 | 203.11 | -170.15 | 139 | 新凤鸣 | 2023-09-25 一 | 13.13 | 13.16 | 13.18 | 13.41 | 13.03 | 0.15% | 0.43% | 65052 | 8616万 | 201.58 | 201.58 | -168.87 | 140 | 新凤鸣 | 2023-09-22 五 | 13.29 | 13.23 | 13.16 | 13.38 | 13.01 | -0.53% | 0.35% | 53567 | 7036万 | 201.28 | 201.28 | -168.61 | 141 | 新凤鸣 | 2023-09-21 四 | 13.29 | 13.42 | 13.23 | 13.50 | 13.14 | -1.42% | 0.60% | 91296 | 12079万 | 202.35 | 202.35 | -169.51 | 142 | 新凤鸣 | 2023-09-20 三 | 13.65 | 13.63 | 13.42 | 13.65 | 13.34 | -1.54% | 0.38% | 57988 | 7799万 | 205.25 | 205.25 | -171.94 | 143 | 新凤鸣 | 2023-09-19 二 | 13.50 | 13.58 | 13.63 | 13.68 | 13.20 | 0.37% | 0.75% | 114866 | 15388万 | 208.47 | 208.47 | -174.63 | 144 | 新凤鸣 | 2023-09-18 一 | 13.49 | 13.49 | 13.58 | 13.66 | 13.30 | 0.67% | 0.41% | 63417 | 8593万 | 207.7 | 207.7 | -173.99 | 145 | 新凤鸣 | 2023-09-15 五 | 13.49 | 13.56 | 13.49 | 13.70 | 13.40 | -0.52% | 0.32% | 49226 | 6667万 | 206.33 | 206.33 | -172.84 | 146 | 新凤鸣 | 2023-09-14 四 | 13.18 | 13.25 | 13.56 | 13.67 | 13.14 | 2.34% | 0.56% | 85166 | 11520万 | 207.4 | 207.4 | -173.73 | 147 | 新凤鸣 | 2023-09-13 三 | 13.32 | 13.19 | 13.25 | 13.33 | 13.12 | 0.45% | 0.39% | 59805 | 7900万 | 202.65 | 202.65 | -169.76 | 148 | 新凤鸣 | 2023-09-12 二 | 13.55 | 13.43 | 13.19 | 13.55 | 13.10 | -1.79% | 0.78% | 119526 | 15846万 | 201.74 | 201.74 | -168.99 | 149 | 新凤鸣 | 2023-09-11 一 | 13.69 | 13.60 | 13.43 | 13.75 | 13.38 | -1.25% | 0.63% | 96194 | 13042万 | 205.41 | 205.41 | -172.07 | 150 | 新凤鸣 | 2023-09-08 五 | 13.56 | 13.58 | 13.60 | 13.70 | 13.31 | 0.15% | 0.48% | 73425 | 9927万 | 208.01 | 208.01 | -174.25 | 151 | 新凤鸣 | 2023-09-07 四 | 13.44 | 13.50 | 13.58 | 13.79 | 13.44 | 0.59% | 0.55% | 84204 | 11488万 | 207.7 | 207.7 | -173.99 | 152 | 新凤鸣 | 2023-09-06 三 | 13.40 | 13.31 | 13.50 | 13.56 | 13.26 | 1.43% | 0.64% | 97841 | 13181万 | 206.48 | 206.48 | -172.97 | 153 | 新凤鸣 | 2023-09-05 二 | 13.31 | 13.28 | 13.31 | 13.36 | 13.09 | 0.23% | 0.46% | 69970 | 9294万 | 203.57 | 203.57 | -170.53 | 154 | 新凤鸣 | 2023-09-04 一 | 13.08 | 13.05 | 13.28 | 13.36 | 13.00 | 1.76% | 0.92% | 140196 | 18566万 | 203.11 | 203.11 | -170.15 | 155 | 新凤鸣 | 2023-09-01 五 | 12.71 | 12.69 | 13.05 | 13.09 | 12.69 | 2.84% | 0.55% | 84141 | 10907万 | 199.6 | 199.6 | -167.2 | 156 | 新凤鸣 | 2023-08-31 四 | 12.51 | 12.59 | 12.69 | 12.94 | 12.44 | 0.79% | 0.56% | 85472 | 10920万 | 194.09 | 194.09 | -162.59 | 157 | 新凤鸣 | 2023-08-30 三 | 12.60 | 12.60 | 12.59 | 12.71 | 12.45 | -0.08% | 0.55% | 84154 | 10578万 | 192.56 | 192.56 | -161.31 | 158 | 新凤鸣 | 2023-08-29 二 | 12.62 | 12.56 | 12.60 | 12.69 | 12.51 | 0.32% | 0.69% | 106177 | 13390万 | 192.71 | 192.71 | -161.43 | 159 | 新凤鸣 | 2023-08-28 一 | 13.28 | 12.69 | 12.56 | 13.32 | 12.52 | -1.02% | 0.95% | 144866 | 18532万 | 192.1 | 192.1 | -160.92 | 160 | 新凤鸣 | 2023-08-25 五 | 12.60 | 12.50 | 12.69 | 13.08 | 12.52 | 1.52% | 1.13% | 172493 | 22071万 | 194.09 | 194.09 | -162.59 | 161 | 新凤鸣 | 2023-08-23 三 | 12.22 | 12.27 | 12.29 | 12.45 | 12.09 | 0.16% | 0.51% | 77616 | 9526万 | 187.97 | 187.97 | -62.58 | 162 | 新凤鸣 | 2023-08-22 二 | 11.91 | 11.92 | 12.27 | 12.45 | 11.88 | 2.94% | 0.60% | 91181 | 11076万 | 187.67 | 187.67 | -62.48 |
|
行情刷新 | 流通股东
|