海新能科(300072)股票行情
海新能科(300072)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 | 3.32 | 3.22 | -0.11 | -3.30% | 3.22 | 3.33 | 202539 | 6586.98 | 0.87% | 0.00 |
| 2025-03-27 | 3.31 | 3.33 | -0.01 | -0.30% | 3.27 | 3.38 | 210525 | 7011.14 | 0.90% | 0.00 |
| 2025-03-26 | 3.25 | 3.34 | 0.08 | 2.45% | 3.25 | 3.35 | 206697 | 6864.63 | 0.89% | 0.00 |
| 2025-03-25 | 3.25 | 3.26 | 0.03 | 0.93% | 3.22 | 3.30 | 144587 | 4701.15 | 0.62% | 0.00 |
| 2025-03-24 | 3.38 | 3.23 | -0.15 | -4.44% | 3.17 | 3.40 | 332675 | 10860.43 | 1.43% | 0.00 |
| 2025-03-21 | 3.37 | 3.38 | -0.01 | -0.29% | 3.36 | 3.49 | 299933 | 10270.47 | 1.29% | 0.00 |
| 2025-03-20 | 3.38 | 3.39 | 0.01 | 0.30% | 3.35 | 3.42 | 158601 | 5376.54 | 0.68% | 0.00 |
| 2025-03-19 | 3.43 | 3.38 | -0.06 | -1.74% | 3.36 | 3.43 | 198646 | 6731.31 | 0.85% | 0.00 |
| 2025-03-18 | 3.50 | 3.44 | -0.06 | -1.71% | 3.42 | 3.51 | 242292 | 8348.80 | 1.04% | 0.00 |
| 2025-03-17 | 3.49 | 3.50 | 0.02 | 0.57% | 3.49 | 3.55 | 347862 | 12233.51 | 1.49% | 0.00 |
| 2025-03-14 | 3.45 | 3.48 | -0.01 | -0.29% | 3.36 | 3.50 | 390268 | 13379.50 | 1.67% | 0.00 |
| 2025-03-13 | 3.44 | 3.49 | 0.07 | 2.05% | 3.33 | 3.50 | 443957 | 15194.09 | 1.90% | 312.00 |
| 2025-03-12 | 3.36 | 3.42 | 0.06 | 1.79% | 3.36 | 3.44 | 294149 | 10010.89 | 1.26% | 0.00 |
| 2025-03-11 | 3.34 | 3.36 | -0.01 | -0.30% | 3.31 | 3.38 | 181942 | 6072.60 | 0.78% | 0.00 |
| 2025-03-10 | 3.38 | 3.37 | 0.00 | 0.00% | 3.34 | 3.43 | 195795 | 6614.29 | 0.84% | 0.00 |
| 2025-03-07 | 3.37 | 3.37 | 0.01 | 0.30% | 3.31 | 3.46 | 362905 | 12312.21 | 1.56% | 0.00 |
| 2025-03-06 | 3.33 | 3.36 | 0.05 | 1.51% | 3.28 | 3.37 | 305726 | 10189.96 | 1.31% | 0.00 |
| 2025-03-05 | 3.40 | 3.31 | -0.07 | -2.07% | 3.28 | 3.42 | 226539 | 7515.11 | 0.97% | 0.00 |
| 2025-03-04 | 3.34 | 3.38 | 0.03 | 0.90% | 3.31 | 3.38 | 183420 | 6121.54 | 0.79% | 0.00 |
| 2025-03-03 | 3.35 | 3.35 | 0.02 | 0.60% | 3.32 | 3.44 | 294098 | 9951.96 | 1.26% | 6.00 |
| 2025-02-28 | 3.39 | 3.33 | -0.07 | -2.06% | 3.33 | 3.46 | 422746 | 14278.34 | 1.81% | 0.00 |
| 2025-02-27 | 3.48 | 3.40 | -0.08 | -2.30% | 3.36 | 3.52 | 319099 | 10926.24 | 1.37% | 0.00 |
| 2025-02-26 | 3.49 | 3.48 | -0.02 | -0.57% | 3.45 | 3.53 | 249137 | 8680.88 | 1.07% | 0.00 |
| 2025-02-25 | 3.47 | 3.50 | 0.00 | 0.00% | 3.44 | 3.56 | 296350 | 10412.26 | 1.27% | 0.00 |
| 2025-02-24 | 3.43 | 3.50 | 0.07 | 2.04% | 3.43 | 3.55 | 398736 | 13935.40 | 1.71% | 60.00 |
| 2025-02-21 | 3.46 | 3.43 | -0.03 | -0.87% | 3.38 | 3.53 | 295175 | 10106.70 | 1.27% | 301.00 |
| 2025-02-20 | 3.39 | 3.46 | 0.07 | 2.06% | 3.37 | 3.47 | 255657 | 8754.05 | 1.10% | 0.00 |
| 2025-02-19 | 3.39 | 3.39 | 0.00 | 0.00% | 3.35 | 3.41 | 278312 | 9396.97 | 1.19% | 0.00 |
| 2025-02-18 | 3.56 | 3.39 | -0.16 | -4.51% | 3.38 | 3.58 | 373793 | 12913.10 | 1.60% | 0.00 |
| 2025-02-17 | 3.41 | 3.55 | 0.15 | 4.41% | 3.41 | 3.59 | 485989 | 17062.20 | 2.08% | 0.00 |
| 2025-02-14 | 3.43 | 3.40 | -0.02 | -0.58% | 3.36 | 3.47 | 294536 | 10025.79 | 1.26% | 0.00 |
| 2025-02-13 | 3.44 | 3.42 | -0.02 | -0.58% | 3.41 | 3.48 | 295776 | 10168.78 | 1.27% | 10.00 |
| 2025-02-12 | 3.40 | 3.44 | 0.05 | 1.47% | 3.37 | 3.45 | 301434 | 10275.32 | 1.29% | 50.00 |
| 2025-02-11 | 3.45 | 3.39 | -0.10 | -2.87% | 3.37 | 3.49 | 415156 | 14090.57 | 1.78% | 2.00 |
| 2025-02-10 | 3.31 | 3.49 | 0.21 | 6.40% | 3.30 | 3.68 | 688432 | 24093.89 | 2.95% | 0.00 |
| 2025-02-07 | 3.19 | 3.28 | 0.11 | 3.47% | 3.17 | 3.32 | 363776 | 11873.53 | 1.56% | 0.00 |
| 2025-02-06 | 3.15 | 3.17 | 0.04 | 1.28% | 3.07 | 3.19 | 288620 | 9067.94 | 1.24% | 0.00 |
| 2025-02-05 | 3.10 | 3.13 | 0.06 | 1.95% | 3.08 | 3.16 | 226333 | 7075.75 | 0.97% | 0.00 |
| 2025-01-27 | 3.14 | 3.07 | -0.06 | -1.92% | 3.04 | 3.19 | 302648 | 9407.39 | 1.30% | 2.00 |
| 2025-01-24 | 3.12 | 3.13 | 0.02 | 0.64% | 3.07 | 3.15 | 191087 | 5951.78 | 0.82% | 1.00 |
| 2025-01-23 | 3.19 | 3.11 | -0.03 | -0.96% | 3.10 | 3.27 | 287591 | 9197.52 | 1.23% | 0.00 |
| 2025-01-22 | 3.20 | 3.14 | -0.06 | -1.88% | 3.11 | 3.22 | 216923 | 6837.71 | 0.93% | 0.00 |
| 2025-01-21 | 3.31 | 3.20 | -0.09 | -2.74% | 3.19 | 3.32 | 219420 | 7070.68 | 0.94% | 0.00 |
| 2025-01-20 | 3.31 | 3.29 | 0.03 | 0.92% | 3.23 | 3.35 | 217719 | 7181.97 | 0.93% | 0.00 |
| 2025-01-17 | 3.33 | 3.26 | -0.05 | -1.51% | 3.25 | 3.34 | 173081 | 5682.41 | 0.74% | 0.00 |
| 2025-01-16 | 3.32 | 3.31 | 0.01 | 0.30% | 3.29 | 3.42 | 245613 | 8233.52 | 1.05% | 0.00 |
| 2025-01-15 | 3.31 | 3.30 | -0.02 | -0.60% | 3.26 | 3.36 | 214308 | 7078.92 | 0.92% | 0.00 |
| 2025-01-14 | 3.16 | 3.32 | 0.16 | 5.06% | 3.16 | 3.33 | 269671 | 8807.62 | 1.16% | 211.00 |
| 2025-01-13 | 3.10 | 3.16 | 0.00 | 0.00% | 3.05 | 3.19 | 192614 | 6032.87 | 0.83% | 0.00 |
| 2025-01-10 | 3.29 | 3.16 | -0.13 | -3.95% | 3.16 | 3.34 | 299917 | 9696.69 | 1.29% | 0.00 |
| 2025-01-09 | 3.28 | 3.29 | 0.00 | 0.00% | 3.24 | 3.32 | 212570 | 6994.28 | 0.91% | 0.00 |
| 2025-01-08 | 3.32 | 3.29 | -0.05 | -1.50% | 3.18 | 3.35 | 329696 | 10727.99 | 1.41% | 0.00 |
| 2025-01-07 | 3.24 | 3.34 | 0.10 | 3.09% | 3.24 | 3.35 | 207332 | 6835.90 | 0.89% | 0.00 |
| 2025-01-06 | 3.27 | 3.24 | 0.00 | 0.00% | 3.15 | 3.32 | 275649 | 8962.07 | 1.18% | 0.00 |
| 2025-01-03 | 3.44 | 3.24 | -0.18 | -5.26% | 3.24 | 3.45 | 328960 | 10897.61 | 1.41% | 0.00 |
| 2025-01-02 | 3.57 | 3.42 | -0.13 | -3.66% | 3.30 | 3.62 | 397699 | 13791.78 | 1.71% | 0.00 |
| 2024-12-31 | 3.66 | 3.55 | -0.10 | -2.74% | 3.55 | 3.71 | 235714 | 8539.45 | 1.01% | 0.00 |
| 2024-12-30 | 3.67 | 3.65 | -0.05 | -1.35% | 3.56 | 3.70 | 280726 | 10154.96 | 1.20% | 13.00 |
| 2024-12-27 | 3.61 | 3.70 | 0.11 | 3.06% | 3.60 | 3.80 | 434778 | 16231.51 | 1.86% | 0.00 |
| 2024-12-26 | 3.54 | 3.59 | 0.05 | 1.41% | 3.54 | 3.67 | 275341 | 9938.21 | 1.18% | 0.00 |
| 2024-12-25 | 3.68 | 3.54 | -0.14 | -3.80% | 3.47 | 3.69 | 420114 | 14858.25 | 1.80% | 0.00 |
| 2024-12-24 | 3.76 | 3.68 | -0.07 | -1.87% | 3.64 | 3.80 | 385075 | 14219.34 | 1.65% | 0.00 |
| 2024-12-23 | 4.00 | 3.75 | -0.25 | -6.25% | 3.73 | 4.02 | 552471 | 21201.73 | 2.37% | 0.00 |
| 2024-12-20 | 3.99 | 4.00 | -0.03 | -0.74% | 3.98 | 4.06 | 307498 | 12339.99 | 1.32% | 0.00 |
| 2024-12-19 | 4.00 | 4.03 | 0.01 | 0.25% | 3.92 | 4.08 | 295498 | 11906.20 | 1.27% | 0.00 |
| 2024-12-18 | 4.15 | 4.02 | -0.14 | -3.37% | 4.01 | 4.21 | 453454 | 18370.87 | 1.95% | 0.00 |
| 2024-12-17 | 4.30 | 4.16 | -0.12 | -2.80% | 4.15 | 4.36 | 450839 | 18986.60 | 1.93% | 0.00 |
| 2024-12-16 | 4.16 | 4.28 | 0.13 | 3.13% | 4.14 | 4.40 | 628120 | 26965.87 | 2.69% | 60.00 |
| 2024-12-13 | 4.30 | 4.15 | -0.18 | -4.16% | 4.14 | 4.31 | 513982 | 21703.15 | 2.20% | 5.00 |
| 2024-12-12 | 4.29 | 4.33 | 0.02 | 0.46% | 4.23 | 4.37 | 461438 | 19783.25 | 1.98% | 0.00 |
| 2024-12-11 | 4.26 | 4.31 | 0.02 | 0.47% | 4.25 | 4.32 | 400595 | 17177.28 | 1.72% | 0.00 |
| 2024-12-10 | 4.37 | 4.29 | 0.05 | 1.18% | 4.28 | 4.48 | 687277 | 29973.82 | 2.95% | 0.00 |
| 2024-12-09 | 4.36 | 4.24 | -0.16 | -3.64% | 4.21 | 4.40 | 543843 | 23303.12 | 2.33% | 47.00 |
| 2024-12-06 | 4.31 | 4.40 | 0.10 | 2.33% | 4.23 | 4.40 | 640888 | 27910.36 | 2.75% | 323.00 |
| 2024-12-05 | 4.19 | 4.30 | 0.08 | 1.90% | 4.17 | 4.30 | 501734 | 21321.72 | 2.15% | 80.00 |
| 2024-12-04 | 4.32 | 4.22 | -0.13 | -2.99% | 4.19 | 4.36 | 766948 | 32667.35 | 3.29% | 0.00 |
| 2024-12-03 | 4.47 | 4.35 | -0.15 | -3.33% | 4.30 | 4.53 | 901077 | 39406.81 | 3.87% | 40.00 |
| 2024-12-02 | 4.49 | 4.50 | -0.05 | -1.10% | 4.45 | 4.58 | 1121136 | 50388.90 | 4.81% | 58.00 |
| 2024-11-29 | 4.67 | 4.55 | -0.25 | -5.21% | 4.39 | 4.69 | 1941084 | 87674.26 | 8.33% | 31.00 |
| 2024-11-28 | 4.23 | 4.80 | 0.57 | 13.48% | 4.23 | 5.08 | 2713454 | 130393.36 | 11.64% | 88.00 |
深证大盘股票行情在线 K线走势图
