新能泰山(000720)股票行情
新能泰山(000720)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 | 2.99 | 2.94 | -0.06 | -2.00% | 2.93 | 3.00 | 80774 | 2388.51 | 0.64% |
| 2025-03-27 | 3.06 | 3.00 | -0.06 | -1.96% | 2.98 | 3.06 | 113182 | 3399.66 | 0.90% |
| 2025-03-26 | 2.99 | 3.06 | 0.06 | 2.00% | 2.96 | 3.09 | 164290 | 5013.37 | 1.31% |
| 2025-03-25 | 2.93 | 3.00 | 0.07 | 2.39% | 2.90 | 3.01 | 120809 | 3577.57 | 0.96% |
| 2025-03-24 | 3.04 | 2.93 | -0.11 | -3.62% | 2.88 | 3.06 | 170657 | 5044.90 | 1.36% |
| 2025-03-21 | 3.03 | 3.04 | 0.02 | 0.66% | 3.01 | 3.10 | 152129 | 4647.70 | 1.21% |
| 2025-03-20 | 2.99 | 3.02 | 0.03 | 1.00% | 2.98 | 3.06 | 120346 | 3636.84 | 0.96% |
| 2025-03-19 | 3.02 | 2.99 | -0.01 | -0.33% | 2.98 | 3.02 | 79747 | 2392.84 | 0.63% |
| 2025-03-18 | 3.01 | 3.00 | 0.00 | 0.00% | 2.98 | 3.05 | 81047 | 2430.68 | 0.65% |
| 2025-03-17 | 3.04 | 3.00 | -0.03 | -0.99% | 2.98 | 3.06 | 111676 | 3358.90 | 0.89% |
| 2025-03-14 | 2.94 | 3.03 | 0.08 | 2.71% | 2.93 | 3.03 | 146544 | 4370.43 | 1.17% |
| 2025-03-13 | 2.93 | 2.95 | 0.03 | 1.03% | 2.87 | 2.96 | 125384 | 3649.55 | 1.00% |
| 2025-03-12 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.96 | 67613 | 1982.79 | 0.54% |
| 2025-03-11 | 2.91 | 2.94 | 0.02 | 0.68% | 2.88 | 2.94 | 74204 | 2158.81 | 0.59% |
| 2025-03-10 | 2.93 | 2.92 | 0.00 | 0.00% | 2.91 | 2.99 | 111216 | 3281.52 | 0.89% |
| 2025-03-07 | 3.01 | 2.92 | -0.07 | -2.34% | 2.91 | 3.02 | 142513 | 4211.27 | 1.13% |
| 2025-03-06 | 2.99 | 2.99 | 0.00 | 0.00% | 2.98 | 3.02 | 110302 | 3305.56 | 0.88% |
| 2025-03-05 | 3.01 | 2.99 | -0.01 | -0.33% | 2.95 | 3.02 | 90284 | 2680.83 | 0.72% |
| 2025-03-04 | 3.00 | 3.00 | 0.01 | 0.33% | 2.96 | 3.06 | 122884 | 3709.87 | 0.98% |
| 2025-03-03 | 3.02 | 2.99 | -0.02 | -0.66% | 2.98 | 3.07 | 103512 | 3136.13 | 0.82% |
| 2025-02-28 | 3.04 | 3.01 | -0.03 | -0.99% | 3.00 | 3.09 | 118711 | 3607.68 | 0.94% |
| 2025-02-27 | 3.06 | 3.04 | -0.03 | -0.98% | 3.01 | 3.11 | 82646 | 2518.37 | 0.66% |
| 2025-02-26 | 3.06 | 3.07 | 0.02 | 0.66% | 3.05 | 3.10 | 67822 | 2082.27 | 0.54% |
| 2025-02-25 | 3.11 | 3.05 | -0.06 | -1.93% | 3.03 | 3.12 | 98119 | 3012.91 | 0.78% |
| 2025-02-24 | 3.09 | 3.11 | 0.03 | 0.97% | 3.06 | 3.15 | 136921 | 4263.84 | 1.09% |
| 2025-02-21 | 3.11 | 3.08 | -0.03 | -0.96% | 3.03 | 3.12 | 98149 | 3002.48 | 0.78% |
| 2025-02-20 | 3.12 | 3.11 | -0.01 | -0.32% | 3.08 | 3.13 | 94492 | 2932.56 | 0.75% |
| 2025-02-19 | 3.08 | 3.12 | 0.03 | 0.97% | 3.07 | 3.13 | 87807 | 2720.94 | 0.70% |
| 2025-02-18 | 3.18 | 3.09 | -0.09 | -2.83% | 3.07 | 3.20 | 111552 | 3495.86 | 0.89% |
| 2025-02-17 | 3.13 | 3.18 | 0.07 | 2.25% | 3.11 | 3.21 | 117302 | 3705.42 | 0.93% |
| 2025-02-14 | 3.20 | 3.11 | -0.06 | -1.89% | 3.10 | 3.22 | 136303 | 4269.09 | 1.08% |
| 2025-02-13 | 3.16 | 3.17 | 0.02 | 0.63% | 3.11 | 3.33 | 179696 | 5763.62 | 1.43% |
| 2025-02-12 | 3.10 | 3.15 | 0.06 | 1.94% | 3.08 | 3.15 | 97553 | 3032.34 | 0.78% |
| 2025-02-11 | 3.17 | 3.09 | -0.07 | -2.22% | 3.06 | 3.18 | 83210 | 2572.47 | 0.66% |
| 2025-02-10 | 3.09 | 3.16 | 0.10 | 3.27% | 3.08 | 3.17 | 103772 | 3250.59 | 0.83% |
| 2025-02-07 | 3.01 | 3.06 | 0.06 | 2.00% | 2.99 | 3.09 | 127825 | 3896.77 | 1.02% |
| 2025-02-06 | 3.01 | 3.00 | -0.01 | -0.33% | 2.95 | 3.02 | 107463 | 3214.08 | 0.86% |
| 2025-02-05 | 3.06 | 3.01 | -0.02 | -0.66% | 2.98 | 3.06 | 101439 | 3050.50 | 0.81% |
| 2025-01-27 | 3.02 | 3.03 | 0.03 | 1.00% | 3.02 | 3.24 | 117916 | 3680.06 | 0.94% |
| 2025-01-24 | 3.01 | 3.00 | 0.02 | 0.67% | 2.96 | 3.03 | 78913 | 2364.57 | 0.63% |
| 2025-01-23 | 3.05 | 2.98 | 0.00 | 0.00% | 2.97 | 3.07 | 74228 | 2245.70 | 0.59% |
| 2025-01-22 | 3.02 | 2.98 | -0.05 | -1.65% | 2.98 | 3.04 | 54777 | 1642.87 | 0.44% |
| 2025-01-21 | 3.05 | 3.03 | -0.02 | -0.66% | 3.00 | 3.07 | 80575 | 2441.73 | 0.64% |
| 2025-01-20 | 3.05 | 3.05 | 0.03 | 0.99% | 2.96 | 3.08 | 86979 | 2639.37 | 0.69% |
| 2025-01-17 | 3.07 | 3.02 | -0.03 | -0.98% | 2.99 | 3.07 | 70552 | 2127.91 | 0.56% |
| 2025-01-16 | 3.04 | 3.05 | 0.01 | 0.33% | 3.01 | 3.12 | 83216 | 2550.21 | 0.66% |
| 2025-01-15 | 3.04 | 3.04 | 0.04 | 1.33% | 2.95 | 3.06 | 93698 | 2819.87 | 0.75% |
| 2025-01-14 | 2.96 | 3.00 | 0.06 | 2.04% | 2.94 | 3.01 | 95719 | 2850.37 | 0.76% |
| 2025-01-13 | 2.88 | 2.94 | 0.01 | 0.34% | 2.85 | 2.98 | 74280 | 2173.31 | 0.59% |
| 2025-01-10 | 3.05 | 2.93 | -0.10 | -3.30% | 2.93 | 3.07 | 78715 | 2364.11 | 0.63% |
| 2025-01-09 | 3.04 | 3.03 | 0.00 | 0.00% | 3.01 | 3.08 | 73070 | 2224.01 | 0.58% |
| 2025-01-08 | 3.03 | 3.03 | 0.00 | 0.00% | 2.96 | 3.07 | 125034 | 3769.50 | 1.00% |
| 2025-01-07 | 2.95 | 3.03 | 0.09 | 3.06% | 2.95 | 3.04 | 79027 | 2363.79 | 0.63% |
| 2025-01-06 | 2.98 | 2.94 | -0.05 | -1.67% | 2.83 | 2.98 | 152324 | 4445.63 | 1.21% |
| 2025-01-03 | 3.20 | 2.99 | -0.18 | -5.68% | 2.97 | 3.22 | 139967 | 4301.01 | 1.11% |
| 2025-01-02 | 3.21 | 3.17 | -0.08 | -2.46% | 3.15 | 3.29 | 93606 | 3022.04 | 0.74% |
| 2024-12-31 | 3.33 | 3.25 | -0.07 | -2.11% | 3.23 | 3.37 | 96866 | 3190.26 | 0.77% |
| 2024-12-30 | 3.27 | 3.32 | 0.01 | 0.30% | 3.24 | 3.40 | 131706 | 4365.40 | 1.05% |
| 2024-12-27 | 3.20 | 3.31 | 0.12 | 3.76% | 3.19 | 3.40 | 149347 | 4950.92 | 1.19% |
| 2024-12-26 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.28 | 127272 | 4100.01 | 1.01% |
| 2024-12-25 | 3.35 | 3.23 | -0.13 | -3.87% | 3.17 | 3.38 | 163572 | 5285.25 | 1.30% |
| 2024-12-24 | 3.33 | 3.36 | 0.04 | 1.20% | 3.25 | 3.37 | 126749 | 4194.90 | 1.01% |
| 2024-12-23 | 3.42 | 3.32 | -0.10 | -2.92% | 3.32 | 3.44 | 161311 | 5424.99 | 1.28% |
| 2024-12-20 | 3.52 | 3.42 | -0.11 | -3.12% | 3.40 | 3.56 | 216353 | 7487.48 | 1.72% |
| 2024-12-19 | 3.59 | 3.53 | -0.06 | -1.67% | 3.46 | 3.60 | 150734 | 5317.07 | 1.20% |
| 2024-12-18 | 3.66 | 3.59 | 0.00 | 0.00% | 3.52 | 3.67 | 143261 | 5176.42 | 1.14% |
| 2024-12-17 | 3.94 | 3.59 | -0.32 | -8.18% | 3.54 | 3.97 | 288339 | 10574.11 | 2.29% |
| 2024-12-16 | 3.97 | 3.91 | -0.03 | -0.76% | 3.90 | 4.05 | 115186 | 4575.48 | 0.92% |
| 2024-12-13 | 4.03 | 3.94 | -0.13 | -3.19% | 3.93 | 4.05 | 99988 | 3974.63 | 0.80% |
| 2024-12-12 | 4.04 | 4.07 | 0.06 | 1.50% | 4.01 | 4.14 | 100906 | 4095.61 | 0.80% |
| 2024-12-11 | 3.92 | 4.01 | 0.08 | 2.04% | 3.91 | 4.04 | 102695 | 4092.98 | 0.82% |
| 2024-12-10 | 4.05 | 3.93 | -0.02 | -0.51% | 3.90 | 4.09 | 156208 | 6220.31 | 1.24% |
| 2024-12-09 | 4.07 | 3.95 | -0.05 | -1.25% | 3.87 | 4.08 | 127995 | 5056.95 | 1.02% |
| 2024-12-06 | 3.91 | 4.00 | 0.09 | 2.30% | 3.88 | 4.02 | 109734 | 4345.62 | 0.87% |
| 2024-12-05 | 3.90 | 3.91 | 0.03 | 0.77% | 3.86 | 3.98 | 72439 | 2836.18 | 0.58% |
| 2024-12-04 | 4.01 | 3.88 | -0.12 | -3.00% | 3.81 | 4.01 | 136439 | 5322.43 | 1.09% |
| 2024-12-03 | 4.00 | 4.00 | 0.00 | 0.00% | 3.96 | 4.04 | 102420 | 4102.13 | 0.82% |
| 2024-12-02 | 3.94 | 4.00 | 0.09 | 2.30% | 3.92 | 4.05 | 139492 | 5577.39 | 1.11% |
| 2024-11-29 | 3.89 | 3.91 | 0.04 | 1.03% | 3.82 | 3.93 | 97500 | 3789.86 | 0.78% |
| 2024-11-28 | 3.90 | 3.87 | -0.03 | -0.77% | 3.85 | 3.96 | 111986 | 4362.88 | 0.89% |
深证大盘股票行情在线 K线走势图
