宝新能源(000690)股票行情
宝新能源(000690)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 |
|---|
| 2025-03-28 | 4.17 | 4.14 | -0.04 | -0.96% | 4.14 | 4.19 | 259962 | 10809.21 | 1.20% |
| 2025-03-27 | 4.20 | 4.18 | -0.03 | -0.71% | 4.16 | 4.22 | 318254 | 13304.18 | 1.46% |
| 2025-03-26 | 4.23 | 4.21 | -0.02 | -0.47% | 4.18 | 4.23 | 282195 | 11860.86 | 1.30% |
| 2025-03-25 | 4.17 | 4.23 | 0.05 | 1.20% | 4.15 | 4.23 | 442699 | 18611.43 | 2.04% |
| 2025-03-24 | 4.18 | 4.18 | -0.01 | -0.24% | 4.13 | 4.21 | 419327 | 17468.73 | 1.93% |
| 2025-03-21 | 4.19 | 4.19 | -0.01 | -0.24% | 4.16 | 4.27 | 539469 | 22746.49 | 2.48% |
| 2025-03-20 | 4.17 | 4.20 | 0.03 | 0.72% | 4.15 | 4.24 | 418637 | 17588.16 | 1.93% |
| 2025-03-19 | 4.17 | 4.17 | -0.01 | -0.24% | 4.16 | 4.20 | 494927 | 20659.93 | 2.28% |
| 2025-03-18 | 4.21 | 4.18 | -0.02 | -0.48% | 4.17 | 4.22 | 373265 | 15614.31 | 1.72% |
| 2025-03-17 | 4.11 | 4.20 | -0.11 | -2.55% | 4.11 | 4.24 | 925598 | 38698.70 | 4.26% |
| 2025-03-14 | 4.30 | 4.31 | 0.00 | 0.00% | 4.28 | 4.32 | 285587 | 12277.01 | 1.31% |
| 2025-03-13 | 4.27 | 4.31 | 0.04 | 0.94% | 4.25 | 4.31 | 397732 | 17053.15 | 1.83% |
| 2025-03-12 | 4.21 | 4.27 | 0.07 | 1.67% | 4.19 | 4.28 | 346374 | 14714.56 | 1.59% |
| 2025-03-11 | 4.17 | 4.20 | 0.02 | 0.48% | 4.15 | 4.20 | 170711 | 7136.44 | 0.79% |
| 2025-03-10 | 4.17 | 4.18 | 0.01 | 0.24% | 4.17 | 4.20 | 161304 | 6744.24 | 0.74% |
| 2025-03-07 | 4.19 | 4.17 | -0.02 | -0.48% | 4.16 | 4.21 | 219721 | 9190.32 | 1.01% |
| 2025-03-06 | 4.18 | 4.19 | 0.01 | 0.24% | 4.16 | 4.21 | 200706 | 8409.52 | 0.92% |
| 2025-03-05 | 4.19 | 4.18 | -0.01 | -0.24% | 4.15 | 4.20 | 210835 | 8793.38 | 0.97% |
| 2025-03-04 | 4.20 | 4.19 | -0.01 | -0.24% | 4.17 | 4.20 | 193413 | 8093.39 | 0.89% |
| 2025-03-03 | 4.21 | 4.20 | 0.00 | 0.00% | 4.19 | 4.23 | 239443 | 10076.76 | 1.10% |
| 2025-02-28 | 4.23 | 4.20 | -0.04 | -0.94% | 4.19 | 4.25 | 308404 | 13023.96 | 1.42% |
| 2025-02-27 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.26 | 218111 | 9221.17 | 1.00% |
| 2025-02-26 | 4.20 | 4.25 | 0.05 | 1.19% | 4.20 | 4.26 | 241402 | 10223.44 | 1.11% |
| 2025-02-25 | 4.25 | 4.20 | -0.06 | -1.41% | 4.20 | 4.25 | 235164 | 9920.93 | 1.08% |
| 2025-02-24 | 4.25 | 4.26 | 0.02 | 0.47% | 4.24 | 4.31 | 348142 | 14861.10 | 1.60% |
| 2025-02-21 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.27 | 248156 | 10529.92 | 1.14% |
| 2025-02-20 | 4.27 | 4.24 | -0.04 | -0.93% | 4.20 | 4.28 | 318464 | 13487.01 | 1.46% |
| 2025-02-19 | 4.29 | 4.28 | -0.02 | -0.47% | 4.25 | 4.29 | 232203 | 9910.17 | 1.07% |
| 2025-02-18 | 4.32 | 4.30 | -0.02 | -0.46% | 4.27 | 4.35 | 289229 | 12486.33 | 1.33% |
| 2025-02-17 | 4.35 | 4.32 | -0.02 | -0.46% | 4.29 | 4.37 | 313282 | 13524.05 | 1.44% |
| 2025-02-14 | 4.31 | 4.34 | 0.05 | 1.17% | 4.30 | 4.39 | 468129 | 20312.81 | 2.15% |
| 2025-02-13 | 4.29 | 4.29 | 0.01 | 0.23% | 4.27 | 4.33 | 306104 | 13160.17 | 1.41% |
| 2025-02-12 | 4.25 | 4.28 | 0.03 | 0.71% | 4.23 | 4.28 | 234596 | 9977.96 | 1.08% |
| 2025-02-11 | 4.26 | 4.25 | -0.01 | -0.23% | 4.21 | 4.27 | 193562 | 8198.30 | 0.89% |
| 2025-02-10 | 4.27 | 4.26 | -0.01 | -0.23% | 4.25 | 4.30 | 299779 | 12802.25 | 1.38% |
| 2025-02-07 | 4.22 | 4.27 | 0.04 | 0.95% | 4.20 | 4.30 | 293186 | 12490.37 | 1.35% |
| 2025-02-06 | 4.19 | 4.23 | 0.05 | 1.20% | 4.16 | 4.23 | 225882 | 9477.43 | 1.04% |
| 2025-02-05 | 4.25 | 4.18 | -0.05 | -1.18% | 4.16 | 4.26 | 278395 | 11715.08 | 1.28% |
| 2025-01-27 | 4.19 | 4.23 | 0.04 | 0.95% | 4.19 | 4.26 | 289079 | 12240.73 | 1.33% |
| 2025-01-24 | 4.13 | 4.19 | 0.04 | 0.96% | 4.13 | 4.22 | 289320 | 12064.21 | 1.33% |
| 2025-01-23 | 4.14 | 4.15 | 0.03 | 0.73% | 4.14 | 4.20 | 309269 | 12894.41 | 1.42% |
| 2025-01-22 | 4.11 | 4.12 | 0.01 | 0.24% | 4.08 | 4.13 | 207078 | 8503.69 | 0.95% |
| 2025-01-21 | 4.16 | 4.11 | -0.03 | -0.72% | 4.08 | 4.17 | 235975 | 9702.49 | 1.09% |
| 2025-01-20 | 4.18 | 4.14 | -0.02 | -0.48% | 4.14 | 4.20 | 311235 | 12970.97 | 1.43% |
| 2025-01-17 | 4.14 | 4.16 | 0.01 | 0.24% | 4.12 | 4.17 | 291741 | 12098.87 | 1.34% |
| 2025-01-16 | 4.14 | 4.15 | 0.01 | 0.24% | 4.14 | 4.20 | 304883 | 12719.34 | 1.40% |
| 2025-01-15 | 4.18 | 4.14 | -0.04 | -0.96% | 4.11 | 4.18 | 274348 | 11334.69 | 1.26% |
| 2025-01-14 | 4.11 | 4.18 | 0.07 | 1.70% | 4.10 | 4.19 | 344048 | 14271.53 | 1.58% |
| 2025-01-13 | 4.07 | 4.11 | 0.02 | 0.49% | 4.05 | 4.13 | 155733 | 6384.37 | 0.72% |
| 2025-01-10 | 4.16 | 4.09 | -0.08 | -1.92% | 4.09 | 4.18 | 172152 | 7113.18 | 0.79% |
| 2025-01-09 | 4.19 | 4.17 | -0.04 | -0.95% | 4.15 | 4.21 | 177575 | 7416.63 | 0.82% |
| 2025-01-08 | 4.22 | 4.21 | -0.02 | -0.47% | 4.13 | 4.24 | 301798 | 12622.10 | 1.39% |
| 2025-01-07 | 4.26 | 4.23 | -0.03 | -0.70% | 4.20 | 4.28 | 194708 | 8249.39 | 0.90% |
| 2025-01-06 | 4.23 | 4.26 | 0.02 | 0.47% | 4.21 | 4.31 | 218042 | 9284.97 | 1.00% |
| 2025-01-03 | 4.35 | 4.24 | -0.10 | -2.30% | 4.23 | 4.36 | 390799 | 16809.27 | 1.80% |
| 2025-01-02 | 4.49 | 4.34 | -0.14 | -3.13% | 4.31 | 4.50 | 374862 | 16527.99 | 1.72% |
| 2024-12-31 | 4.59 | 4.48 | -0.12 | -2.61% | 4.48 | 4.62 | 347377 | 15770.36 | 1.60% |
| 2024-12-30 | 4.64 | 4.60 | -0.04 | -0.86% | 4.58 | 4.64 | 224377 | 10339.55 | 1.03% |
| 2024-12-27 | 4.60 | 4.64 | 0.03 | 0.65% | 4.59 | 4.66 | 307072 | 14202.76 | 1.41% |
| 2024-12-26 | 4.66 | 4.61 | -0.06 | -1.28% | 4.60 | 4.68 | 319439 | 14780.50 | 1.47% |
| 2024-12-25 | 4.71 | 4.67 | -0.04 | -0.85% | 4.64 | 4.72 | 262627 | 12239.51 | 1.21% |
| 2024-12-24 | 4.64 | 4.71 | 0.06 | 1.29% | 4.61 | 4.71 | 356503 | 16678.72 | 1.64% |
| 2024-12-23 | 4.68 | 4.65 | -0.05 | -1.06% | 4.63 | 4.73 | 374028 | 17500.85 | 1.72% |
| 2024-12-20 | 4.75 | 4.70 | -0.08 | -1.67% | 4.68 | 4.79 | 416764 | 19666.74 | 1.92% |
| 2024-12-19 | 4.75 | 4.78 | 0.02 | 0.42% | 4.66 | 4.82 | 631089 | 29920.45 | 2.90% |
| 2024-12-18 | 4.67 | 4.76 | 0.10 | 2.15% | 4.66 | 4.81 | 708178 | 33717.36 | 3.26% |
| 2024-12-17 | 4.67 | 4.66 | -0.01 | -0.21% | 4.63 | 4.71 | 457473 | 21328.63 | 2.10% |
| 2024-12-16 | 4.65 | 4.67 | 0.02 | 0.43% | 4.64 | 4.70 | 317072 | 14806.97 | 1.46% |
| 2024-12-13 | 4.74 | 4.65 | -0.10 | -2.11% | 4.63 | 4.75 | 589988 | 27583.56 | 2.71% |
| 2024-12-12 | 4.74 | 4.75 | 0.02 | 0.42% | 4.69 | 4.76 | 360706 | 17094.41 | 1.66% |
| 2024-12-11 | 4.68 | 4.73 | 0.05 | 1.07% | 4.66 | 4.75 | 355298 | 16792.70 | 1.63% |
| 2024-12-10 | 4.77 | 4.68 | -0.02 | -0.43% | 4.68 | 4.81 | 467383 | 22147.92 | 2.15% |
| 2024-12-09 | 4.70 | 4.70 | 0.01 | 0.21% | 4.66 | 4.74 | 376966 | 17720.77 | 1.73% |
| 2024-12-06 | 4.60 | 4.69 | 0.09 | 1.96% | 4.59 | 4.70 | 557313 | 25967.09 | 2.56% |
| 2024-12-05 | 4.61 | 4.60 | -0.02 | -0.43% | 4.58 | 4.62 | 241183 | 11089.84 | 1.11% |
| 2024-12-04 | 4.66 | 4.62 | -0.06 | -1.28% | 4.60 | 4.67 | 268458 | 12441.76 | 1.23% |
| 2024-12-03 | 4.64 | 4.68 | 0.03 | 0.65% | 4.60 | 4.68 | 348890 | 16186.08 | 1.60% |
| 2024-12-02 | 4.62 | 4.65 | 0.04 | 0.87% | 4.60 | 4.66 | 274398 | 12708.79 | 1.26% |
| 2024-11-29 | 4.58 | 4.61 | 0.02 | 0.44% | 4.56 | 4.64 | 270161 | 12459.60 | 1.24% |
| 2024-11-28 | 4.60 | 4.59 | -0.02 | -0.43% | 4.57 | 4.63 | 263510 | 12126.95 | 1.21% |
深证大盘股票行情在线 K线走势图
