立新能源(001258)股票行情
立新能源(001258)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 |
|---|
| 2026-03-26 | 11.30 | 10.85 | -0.94 | -7.97% | 10.62 | 11.57 | 1040255 | 114644.79 | 11.15% |
| 2026-03-25 | 10.88 | 11.79 | 0.46 | 4.06% | 10.66 | 12.33 | 1479414 | 168089.22 | 15.85% |
| 2026-03-24 | 10.62 | 11.33 | 0.71 | 6.69% | 10.56 | 11.68 | 1620786 | 181448.08 | 17.37% |
| 2026-03-23 | 9.46 | 10.62 | 0.97 | 10.05% | 9.40 | 10.62 | 874429 | 90324.52 | 9.37% |
| 2026-03-20 | 10.16 | 9.65 | -0.60 | -5.85% | 9.65 | 10.64 | 1111041 | 112190.39 | 11.90% |
| 2026-03-19 | 9.30 | 10.25 | 0.93 | 9.98% | 9.21 | 10.25 | 753036 | 75338.06 | 8.07% |
| 2026-03-18 | 9.51 | 9.32 | -0.30 | -3.12% | 9.16 | 9.80 | 593240 | 55652.91 | 6.36% |
| 2026-03-17 | 9.24 | 9.62 | 0.47 | 5.14% | 8.96 | 9.75 | 825210 | 78286.04 | 8.84% |
| 2026-03-16 | 9.38 | 9.15 | -0.23 | -2.45% | 9.10 | 9.48 | 500218 | 46127.52 | 5.36% |
| 2026-03-13 | 9.71 | 9.38 | -0.45 | -4.58% | 9.24 | 9.83 | 678154 | 64112.96 | 7.27% |
| 2026-03-12 | 10.04 | 9.83 | -0.26 | -2.58% | 9.60 | 10.38 | 1030780 | 101652.10 | 11.04% |
| 2026-03-11 | 9.43 | 10.09 | 0.71 | 7.57% | 9.13 | 10.32 | 1236213 | 119383.91 | 13.25% |
| 2026-03-10 | 9.97 | 9.38 | 0.02 | 0.21% | 9.26 | 10.00 | 1281608 | 122009.77 | 13.73% |
| 2026-03-09 | 8.33 | 9.36 | 0.85 | 9.99% | 8.32 | 9.36 | 393402 | 35721.51 | 4.22% |
| 2026-03-06 | 8.10 | 8.51 | 0.34 | 4.16% | 8.05 | 8.73 | 541514 | 45743.96 | 5.80% |
| 2026-03-05 | 8.11 | 8.17 | 0.12 | 1.49% | 8.04 | 8.30 | 337261 | 27701.24 | 3.61% |
| 2026-03-04 | 7.82 | 8.05 | 0.20 | 2.55% | 7.78 | 8.10 | 231889 | 18572.85 | 2.48% |
| 2026-03-03 | 7.99 | 7.85 | -0.14 | -1.75% | 7.83 | 8.09 | 199910 | 15885.36 | 2.14% |
| 2026-03-02 | 7.90 | 7.99 | -0.04 | -0.50% | 7.88 | 8.13 | 204178 | 16361.88 | 2.19% |
| 2026-02-27 | 7.93 | 8.03 | 0.10 | 1.26% | 7.90 | 8.09 | 191500 | 15329.58 | 2.05% |
| 2026-02-26 | 7.84 | 7.93 | 0.09 | 1.15% | 7.81 | 7.96 | 159913 | 12663.25 | 1.71% |
| 2026-02-25 | 7.92 | 7.84 | -0.06 | -0.76% | 7.79 | 7.96 | 175320 | 13779.80 | 1.88% |
| 2026-02-24 | 7.59 | 7.90 | 0.37 | 4.91% | 7.58 | 7.94 | 270050 | 21135.46 | 2.89% |
| 2026-02-13 | 7.63 | 7.53 | -0.16 | -2.08% | 7.51 | 7.67 | 120270 | 9099.86 | 1.29% |
| 2026-02-12 | 7.64 | 7.69 | 0.13 | 1.72% | 7.58 | 7.73 | 125886 | 9648.18 | 1.35% |
| 2026-02-11 | 7.60 | 7.56 | -0.03 | -0.40% | 7.55 | 7.62 | 60787 | 4612.72 | 0.65% |
| 2026-02-10 | 7.68 | 7.59 | -0.08 | -1.04% | 7.57 | 7.71 | 82828 | 6301.01 | 0.89% |
| 2026-02-09 | 7.67 | 7.67 | 0.02 | 0.26% | 7.63 | 7.72 | 91996 | 7065.58 | 0.99% |
| 2026-02-06 | 7.53 | 7.65 | 0.09 | 1.19% | 7.52 | 7.70 | 104897 | 8013.78 | 1.12% |
| 2026-02-05 | 7.74 | 7.56 | -0.24 | -3.08% | 7.56 | 7.79 | 147476 | 11257.67 | 1.58% |
| 2026-02-04 | 7.62 | 7.80 | 0.18 | 2.36% | 7.58 | 7.80 | 174935 | 13546.32 | 1.87% |
| 2026-02-03 | 7.66 | 7.62 | 0.03 | 0.40% | 7.56 | 7.69 | 111811 | 8507.07 | 1.20% |
| 2026-02-02 | 7.65 | 7.59 | -0.06 | -0.78% | 7.59 | 7.83 | 186705 | 14394.86 | 2.00% |
| 2026-01-30 | 7.54 | 7.65 | 0.09 | 1.19% | 7.50 | 7.74 | 188178 | 14341.01 | 2.02% |
| 2026-01-29 | 7.61 | 7.56 | -0.09 | -1.18% | 7.52 | 7.66 | 92252 | 6998.50 | 0.99% |
| 2026-01-28 | 7.65 | 7.65 | -0.04 | -0.52% | 7.60 | 7.68 | 93502 | 7141.24 | 1.00% |
| 2026-01-27 | 7.73 | 7.69 | -0.06 | -0.77% | 7.49 | 7.74 | 142120 | 10799.66 | 1.52% |
| 2026-01-26 | 7.81 | 7.75 | -0.04 | -0.51% | 7.68 | 7.83 | 124824 | 9680.22 | 1.34% |
| 2026-01-23 | 7.69 | 7.79 | 0.10 | 1.30% | 7.65 | 7.80 | 118751 | 9216.77 | 1.27% |
| 2026-01-22 | 7.70 | 7.69 | 0.01 | 0.13% | 7.64 | 7.72 | 89328 | 6860.81 | 0.96% |
| 2026-01-21 | 7.73 | 7.68 | -0.10 | -1.29% | 7.61 | 7.73 | 121349 | 9307.19 | 1.30% |
| 2026-01-20 | 7.70 | 7.78 | 0.10 | 1.30% | 7.62 | 7.80 | 193199 | 14934.96 | 2.07% |
| 2026-01-19 | 7.37 | 7.68 | 0.28 | 3.78% | 7.34 | 7.75 | 241844 | 18435.33 | 2.59% |
| 2026-01-16 | 7.46 | 7.40 | -0.03 | -0.40% | 7.39 | 7.56 | 142627 | 10654.85 | 1.53% |
| 2026-01-15 | 7.37 | 7.43 | 0.05 | 0.68% | 7.33 | 7.44 | 110564 | 8167.59 | 1.18% |
| 2026-01-14 | 7.41 | 7.38 | -0.02 | -0.27% | 7.31 | 7.49 | 173455 | 12862.17 | 1.86% |
| 2026-01-13 | 7.45 | 7.40 | -0.01 | -0.13% | 7.32 | 7.48 | 146816 | 10856.09 | 1.57% |
| 2026-01-12 | 7.37 | 7.41 | 0.04 | 0.54% | 7.31 | 7.42 | 167299 | 12324.94 | 1.79% |
| 2026-01-09 | 7.30 | 7.37 | 0.07 | 0.96% | 7.27 | 7.37 | 126407 | 9270.55 | 1.35% |
| 2026-01-08 | 7.26 | 7.30 | 0.07 | 0.97% | 7.19 | 7.34 | 136500 | 9958.09 | 1.46% |
| 2026-01-07 | 7.24 | 7.23 | -0.04 | -0.55% | 7.21 | 7.30 | 100360 | 7274.77 | 1.08% |
| 2026-01-06 | 7.19 | 7.27 | 0.08 | 1.11% | 7.16 | 7.30 | 110184 | 7983.86 | 1.18% |
| 2026-01-05 | 7.12 | 7.19 | 0.08 | 1.13% | 7.11 | 7.20 | 79143 | 5678.54 | 0.85% |
| 2025-12-31 | 7.07 | 7.11 | 0.05 | 0.71% | 7.04 | 7.12 | 56396 | 3999.76 | 0.60% |
| 2025-12-30 | 7.15 | 7.06 | -0.12 | -1.67% | 7.05 | 7.22 | 95394 | 6760.35 | 1.02% |
| 2025-12-29 | 7.27 | 7.18 | -0.10 | -1.37% | 7.16 | 7.28 | 79802 | 5741.32 | 0.86% |
| 2025-12-26 | 7.28 | 7.28 | 0.00 | 0.00% | 7.24 | 7.32 | 62642 | 4557.70 | 0.67% |
| 2025-12-25 | 7.27 | 7.28 | 0.00 | 0.00% | 7.23 | 7.30 | 50879 | 3701.28 | 0.55% |
| 2025-12-24 | 7.20 | 7.28 | 0.07 | 0.97% | 7.16 | 7.28 | 71596 | 5174.20 | 0.77% |
| 2025-12-23 | 7.26 | 7.21 | -0.04 | -0.55% | 7.18 | 7.32 | 77435 | 5608.05 | 0.83% |
| 2025-12-22 | 7.24 | 7.25 | 0.01 | 0.14% | 7.20 | 7.34 | 74255 | 5411.74 | 0.80% |
| 2025-12-19 | 7.14 | 7.24 | 0.10 | 1.40% | 7.12 | 7.26 | 70585 | 5092.11 | 0.76% |
| 2025-12-18 | 7.10 | 7.14 | 0.00 | 0.00% | 7.08 | 7.20 | 79848 | 5715.01 | 0.86% |
| 2025-12-17 | 7.11 | 7.14 | 0.01 | 0.14% | 7.03 | 7.16 | 103501 | 7334.75 | 1.11% |
| 2025-12-16 | 7.25 | 7.13 | -0.14 | -1.93% | 7.11 | 7.27 | 125357 | 8967.73 | 1.34% |
| 2025-12-15 | 7.26 | 7.27 | 0.01 | 0.14% | 7.24 | 7.33 | 110307 | 8041.76 | 1.18% |
| 2025-12-12 | 7.28 | 7.26 | 0.01 | 0.14% | 7.23 | 7.36 | 125116 | 9136.85 | 1.34% |
| 2025-12-11 | 7.32 | 7.25 | -0.05 | -0.68% | 7.23 | 7.34 | 78137 | 5683.42 | 0.84% |
| 2025-12-10 | 7.35 | 7.30 | -0.07 | -0.95% | 7.23 | 7.37 | 104288 | 7597.03 | 1.12% |
| 2025-12-09 | 7.38 | 7.37 | -0.03 | -0.41% | 7.35 | 7.46 | 62697 | 4632.78 | 0.67% |
| 2025-12-08 | 7.46 | 7.40 | -0.03 | -0.40% | 7.38 | 7.47 | 89032 | 6600.36 | 0.95% |
| 2025-12-05 | 7.39 | 7.43 | 0.05 | 0.68% | 7.32 | 7.45 | 72246 | 5344.08 | 0.77% |
| 2025-12-04 | 7.43 | 7.38 | -0.06 | -0.81% | 7.36 | 7.52 | 83146 | 6156.91 | 0.89% |
| 2025-12-03 | 7.46 | 7.44 | -0.04 | -0.53% | 7.42 | 7.52 | 72980 | 5441.31 | 0.78% |
| 2025-12-02 | 7.56 | 7.48 | -0.08 | -1.06% | 7.44 | 7.59 | 100725 | 7544.38 | 1.08% |
| 2025-12-01 | 7.66 | 7.56 | -0.06 | -0.79% | 7.52 | 7.67 | 124405 | 9417.10 | 1.33% |
| 2025-11-28 | 7.53 | 7.62 | 0.08 | 1.06% | 7.49 | 7.65 | 87561 | 6657.56 | 0.94% |
| 2025-11-27 | 7.56 | 7.54 | 0.01 | 0.13% | 7.53 | 7.67 | 92263 | 7008.15 | 0.99% |
| 2025-11-26 | 7.61 | 7.53 | -0.06 | -0.79% | 7.52 | 7.65 | 89588 | 6797.44 | 0.96% |
| 2025-11-25 | 7.59 | 7.59 | 0.06 | 0.80% | 7.52 | 7.63 | 105568 | 8017.22 | 1.13% |
深证大盘股票行情在线 K线走势图
立新能源(001258)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
