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 |
|---|
| 2025-12-15 | 4.36 | 4.56 | 0.23 | 5.31% | 4.34 | 4.65 | 1181824 | 53788.88 | 5.07% | 6.00 |
| 2025-12-12 | 4.39 | 4.33 | -0.04 | -0.92% | 4.32 | 4.44 | 415990 | 18197.27 | 1.78% | 0.00 |
| 2025-12-11 | 4.44 | 4.37 | -0.07 | -1.58% | 4.37 | 4.60 | 627787 | 27993.88 | 2.69% | 0.00 |
| 2025-12-10 | 4.46 | 4.44 | -0.01 | -0.22% | 4.39 | 4.48 | 336119 | 14865.30 | 1.44% | 0.00 |
| 2025-12-09 | 4.53 | 4.45 | -0.07 | -1.55% | 4.43 | 4.57 | 374088 | 16790.61 | 1.60% | 0.00 |
| 2025-12-08 | 4.49 | 4.52 | 0.02 | 0.44% | 4.48 | 4.56 | 402719 | 18195.45 | 1.73% | 0.00 |
| 2025-12-05 | 4.42 | 4.50 | 0.07 | 1.58% | 4.35 | 4.52 | 404335 | 18003.54 | 1.73% | 128.00 |
| 2025-12-04 | 4.51 | 4.43 | -0.09 | -1.99% | 4.41 | 4.55 | 438695 | 19498.40 | 1.88% | 0.00 |
| 2025-12-03 | 4.62 | 4.52 | -0.09 | -1.95% | 4.51 | 4.64 | 369032 | 16793.97 | 1.58% | 0.00 |
| 2025-12-02 | 4.58 | 4.61 | 0.01 | 0.22% | 4.52 | 4.63 | 428673 | 19604.10 | 1.84% | 41.00 |
| 2025-12-01 | 4.68 | 4.60 | -0.07 | -1.50% | 4.58 | 4.74 | 571007 | 26491.82 | 2.45% | 0.00 |
| 2025-11-28 | 4.62 | 4.67 | 0.06 | 1.30% | 4.56 | 4.67 | 516742 | 23909.83 | 2.22% | 14.00 |
| 2025-11-27 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.69 | 520029 | 24061.61 | 2.23% | 0.00 |
| 2025-11-26 | 4.64 | 4.60 | -0.06 | -1.29% | 4.58 | 4.67 | 542176 | 25078.58 | 2.33% | 0.00 |
| 2025-11-25 | 4.60 | 4.66 | 0.09 | 1.97% | 4.58 | 4.72 | 717091 | 33443.27 | 3.08% | 2.00 |
| 2025-11-24 | 4.50 | 4.57 | -0.17 | -3.59% | 4.39 | 4.63 | 1093447 | 49553.12 | 4.69% | 39.00 |
| 2025-11-21 | 5.06 | 4.74 | -0.35 | -6.88% | 4.72 | 5.09 | 1107592 | 54003.92 | 4.75% | 21.00 |
| 2025-11-20 | 5.25 | 5.09 | -0.11 | -2.12% | 5.08 | 5.29 | 751874 | 38841.23 | 3.23% | 0.00 |
| 2025-11-19 | 5.25 | 5.20 | -0.10 | -1.89% | 5.13 | 5.31 | 903293 | 47004.55 | 3.87% | 53.00 |
| 2025-11-18 | 5.50 | 5.30 | -0.25 | -4.50% | 5.24 | 5.52 | 1461363 | 77819.26 | 6.27% | 11.00 |
| 2025-11-17 | 5.65 | 5.55 | -0.01 | -0.18% | 5.43 | 5.75 | 1557317 | 86512.90 | 6.68% | 21.00 |
| 2025-11-14 | 5.98 | 5.56 | -0.62 | -10.03% | 5.56 | 6.06 | 2447892 | 140716.55 | 10.50% | 229.00 |
| 2025-11-13 | 5.80 | 6.18 | 0.30 | 5.10% | 5.65 | 6.39 | 2945086 | 177977.23 | 12.63% | 238.00 |
| 2025-11-12 | 5.55 | 5.88 | 0.05 | 0.86% | 5.46 | 6.35 | 3180666 | 187170.42 | 13.64% | 178.00 |
| 2025-11-11 | 5.47 | 5.83 | 0.31 | 5.62% | 5.36 | 5.89 | 3008680 | 166958.41 | 12.91% | 183.00 |
| 2025-11-10 | 5.31 | 5.52 | 0.47 | 9.31% | 5.25 | 5.77 | 3668585 | 200234.16 | 15.74% | 240.00 |
| 2025-11-07 | 4.21 | 5.05 | 0.84 | 19.95% | 4.21 | 5.05 | 1996067 | 97348.55 | 8.56% | 0.00 |
| 2025-11-06 | 4.24 | 4.21 | -0.06 | -1.41% | 4.19 | 4.27 | 473457 | 19999.03 | 2.03% | 21.00 |
| 2025-11-05 | 4.06 | 4.27 | 0.17 | 4.15% | 4.04 | 4.29 | 836690 | 35379.14 | 3.59% | 85.00 |
| 2025-11-04 | 4.11 | 4.10 | -0.01 | -0.24% | 4.07 | 4.18 | 459499 | 18955.40 | 1.97% | 0.00 |
| 2025-11-03 | 4.11 | 4.11 | 0.02 | 0.49% | 4.07 | 4.13 | 339286 | 13907.73 | 1.46% | 0.00 |
| 2025-10-31 | 3.98 | 4.09 | 0.11 | 2.76% | 3.98 | 4.14 | 553986 | 22608.84 | 2.38% | 0.00 |
| 2025-10-30 | 4.08 | 3.98 | -0.10 | -2.45% | 3.97 | 4.08 | 369757 | 14831.21 | 1.59% | 17.00 |
| 2025-10-29 | 4.00 | 4.08 | 0.04 | 0.99% | 3.95 | 4.09 | 456500 | 18354.37 | 1.96% | 28.00 |
| 2025-10-28 | 3.99 | 4.04 | 0.06 | 1.51% | 3.97 | 4.18 | 718789 | 29391.61 | 3.08% | 554.00 |
| 2025-10-27 | 4.17 | 3.98 | -0.12 | -2.93% | 3.95 | 4.19 | 780914 | 31451.09 | 3.35% | 0.00 |
| 2025-10-24 | 4.02 | 4.10 | 0.12 | 3.02% | 3.91 | 4.13 | 785575 | 31522.31 | 3.37% | 104.00 |
| 2025-10-23 | 3.93 | 3.98 | 0.04 | 1.02% | 3.86 | 4.01 | 443333 | 17371.97 | 1.90% | 223.00 |
| 2025-10-22 | 3.96 | 3.94 | -0.04 | -1.01% | 3.91 | 4.01 | 481751 | 19053.72 | 2.07% | 8.00 |
| 2025-10-21 | 3.97 | 3.98 | 0.02 | 0.51% | 3.89 | 4.02 | 721294 | 28607.91 | 3.09% | 0.00 |
| 2025-10-20 | 3.70 | 3.96 | 0.33 | 9.09% | 3.68 | 3.96 | 966123 | 37359.40 | 4.14% | 102.00 |
| 2025-10-17 | 3.68 | 3.63 | -0.03 | -0.82% | 3.62 | 3.83 | 432265 | 16102.00 | 1.85% | 0.00 |
| 2025-10-16 | 3.73 | 3.66 | -0.09 | -2.40% | 3.65 | 3.76 | 314314 | 11597.09 | 1.35% | 0.00 |
| 2025-10-15 | 3.85 | 3.75 | -0.01 | -0.27% | 3.71 | 3.85 | 472049 | 17711.91 | 2.02% | 0.00 |
| 2025-10-14 | 3.72 | 3.76 | 0.10 | 2.73% | 3.70 | 4.05 | 799076 | 30681.76 | 3.43% | 0.00 |
| 2025-10-13 | 3.61 | 3.66 | -0.02 | -0.54% | 3.53 | 3.67 | 301575 | 10871.26 | 1.29% | 0.00 |
| 2025-10-10 | 3.61 | 3.68 | 0.06 | 1.66% | 3.60 | 3.70 | 264724 | 9707.04 | 1.14% | 13.00 |
| 2025-10-09 | 3.66 | 3.62 | -0.04 | -1.09% | 3.58 | 3.69 | 282431 | 10208.29 | 1.21% | 0.00 |
| 2025-09-30 | 3.74 | 3.66 | -0.07 | -1.88% | 3.65 | 3.76 | 283782 | 10492.43 | 1.22% | 0.00 |
| 2025-09-29 | 3.71 | 3.73 | 0.01 | 0.27% | 3.67 | 3.75 | 335965 | 12455.19 | 1.44% | 0.00 |
| 2025-09-26 | 3.60 | 3.72 | 0.10 | 2.76% | 3.60 | 3.75 | 443280 | 16398.29 | 1.90% | 0.00 |
| 2025-09-25 | 3.61 | 3.62 | 0.02 | 0.56% | 3.58 | 3.75 | 360783 | 13210.80 | 1.55% | 0.00 |
| 2025-09-24 | 3.57 | 3.60 | 0.04 | 1.12% | 3.54 | 3.61 | 272488 | 9751.67 | 1.17% | 0.00 |
| 2025-09-23 | 3.67 | 3.56 | -0.12 | -3.26% | 3.51 | 3.68 | 362824 | 12899.45 | 1.56% | 0.00 |
| 2025-09-22 | 3.65 | 3.68 | 0.01 | 0.27% | 3.58 | 3.69 | 289775 | 10496.02 | 1.24% | 0.00 |
| 2025-09-19 | 3.71 | 3.67 | -0.05 | -1.34% | 3.64 | 3.74 | 317074 | 11645.15 | 1.36% | 0.00 |
| 2025-09-18 | 3.77 | 3.72 | -0.05 | -1.33% | 3.66 | 3.84 | 409406 | 15437.01 | 1.76% | 0.00 |
| 2025-09-17 | 3.81 | 3.77 | -0.05 | -1.31% | 3.75 | 3.82 | 336988 | 12721.51 | 1.45% | 0.00 |
| 2025-09-16 | 3.84 | 3.82 | -0.02 | -0.52% | 3.78 | 3.86 | 325412 | 12396.12 | 1.40% | 0.00 |
| 2025-09-15 | 3.91 | 3.84 | -0.08 | -2.04% | 3.82 | 3.95 | 371535 | 14338.11 | 1.59% | 32.00 |
| 2025-09-12 | 3.93 | 3.92 | -0.02 | -0.51% | 3.89 | 3.97 | 377087 | 14821.52 | 1.62% | 0.00 |
| 2025-09-11 | 3.88 | 3.94 | 0.05 | 1.29% | 3.84 | 3.95 | 341994 | 13329.75 | 1.47% | 1.00 |
| 2025-09-10 | 3.98 | 3.89 | -0.11 | -2.75% | 3.87 | 4.00 | 472118 | 18504.93 | 2.03% | 0.00 |
| 2025-09-09 | 4.02 | 4.00 | -0.08 | -1.96% | 3.97 | 4.06 | 540346 | 21673.47 | 2.32% | 0.00 |
| 2025-09-08 | 3.86 | 4.08 | 0.22 | 5.70% | 3.85 | 4.09 | 783396 | 31239.96 | 3.36% | 0.00 |
| 2025-09-05 | 3.78 | 3.86 | 0.08 | 2.12% | 3.73 | 3.87 | 391394 | 14904.38 | 1.68% | 0.00 |
| 2025-09-04 | 3.78 | 3.78 | -0.01 | -0.26% | 3.69 | 3.84 | 455171 | 17221.43 | 1.95% | 0.00 |
| 2025-09-03 | 3.99 | 3.79 | -0.12 | -3.07% | 3.76 | 4.02 | 564497 | 21762.00 | 2.42% | 0.00 |
| 2025-09-02 | 3.90 | 3.91 | -0.02 | -0.51% | 3.82 | 3.97 | 596449 | 23171.51 | 2.56% | 0.00 |
| 2025-09-01 | 3.80 | 3.93 | 0.13 | 3.42% | 3.73 | 3.98 | 798699 | 31083.85 | 3.43% | 60.00 |
| 2025-08-29 | 3.66 | 3.80 | 0.14 | 3.83% | 3.66 | 3.94 | 877560 | 33792.59 | 3.76% | 11.00 |
| 2025-08-28 | 3.63 | 3.66 | 0.03 | 0.83% | 3.51 | 3.69 | 400819 | 14507.31 | 1.72% | 36.00 |
| 2025-08-27 | 3.77 | 3.63 | -0.15 | -3.97% | 3.62 | 3.83 | 473653 | 17647.46 | 2.03% | 0.00 |
| 2025-08-26 | 3.76 | 3.78 | 0.02 | 0.53% | 3.73 | 3.82 | 424980 | 16060.52 | 1.82% | 20.00 |
| 2025-08-25 | 3.70 | 3.76 | 0.08 | 2.17% | 3.65 | 3.79 | 573757 | 21417.26 | 2.46% | 0.00 |
| 2025-08-22 | 3.72 | 3.68 | -0.06 | -1.60% | 3.65 | 3.74 | 483408 | 17793.75 | 2.07% | 0.00 |
| 2025-08-21 | 3.59 | 3.74 | 0.15 | 4.18% | 3.58 | 3.88 | 1008402 | 37480.31 | 4.33% | 105.00 |
| 2025-08-20 | 3.55 | 3.59 | 0.02 | 0.56% | 3.53 | 3.59 | 296012 | 10536.75 | 1.27% | 100.00 |
| 2025-08-19 | 3.55 | 3.57 | 0.00 | 0.00% | 3.53 | 3.59 | 287213 | 10241.82 | 1.23% | 0.00 |
| 2025-08-18 | 3.50 | 3.57 | 0.07 | 2.00% | 3.50 | 3.59 | 424112 | 15092.85 | 1.82% | 0.00 |
深证大盘股票行情在线 K线走势图
海新能科(300072)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
