新锦动力(300157)股票行情
新锦动力(300157)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 |
|---|
| 2025-12-12 | 4.55 | 4.54 | 0.02 | 0.44% | 4.52 | 4.59 | 167347 | 7622.06 | 2.36% | 0.00 |
| 2025-12-11 | 4.65 | 4.52 | -0.12 | -2.59% | 4.51 | 4.67 | 229719 | 10510.73 | 3.25% | 0.00 |
| 2025-12-10 | 4.71 | 4.64 | -0.08 | -1.69% | 4.62 | 4.74 | 199489 | 9300.18 | 2.82% | 0.00 |
| 2025-12-09 | 4.77 | 4.72 | -0.07 | -1.46% | 4.71 | 4.80 | 175744 | 8330.52 | 2.48% | 0.00 |
| 2025-12-08 | 4.78 | 4.79 | 0.01 | 0.21% | 4.74 | 4.82 | 205906 | 9843.61 | 2.91% | 0.00 |
| 2025-12-05 | 4.69 | 4.78 | 0.09 | 1.92% | 4.65 | 4.78 | 169676 | 8013.29 | 2.40% | 0.00 |
| 2025-12-04 | 4.81 | 4.69 | -0.13 | -2.70% | 4.68 | 4.84 | 284906 | 13497.22 | 4.03% | 0.00 |
| 2025-12-03 | 4.85 | 4.82 | -0.03 | -0.62% | 4.78 | 4.87 | 223816 | 10770.81 | 3.16% | 40.00 |
| 2025-12-02 | 4.93 | 4.85 | -0.09 | -1.82% | 4.77 | 4.94 | 252812 | 12217.04 | 3.57% | 0.00 |
| 2025-12-01 | 4.88 | 4.94 | 0.07 | 1.44% | 4.85 | 4.98 | 281878 | 13900.48 | 3.98% | 0.00 |
| 2025-11-28 | 4.77 | 4.87 | 0.11 | 2.31% | 4.77 | 4.87 | 283806 | 13730.64 | 4.01% | 0.00 |
| 2025-11-27 | 4.80 | 4.76 | -0.06 | -1.24% | 4.75 | 4.85 | 284291 | 13607.58 | 4.02% | 0.00 |
| 2025-11-26 | 4.94 | 4.82 | -0.14 | -2.82% | 4.80 | 5.01 | 402629 | 19701.21 | 5.69% | 0.00 |
| 2025-11-25 | 4.97 | 4.96 | 0.01 | 0.20% | 4.91 | 5.02 | 358765 | 17834.58 | 5.07% | 0.00 |
| 2025-11-24 | 4.91 | 4.95 | 0.10 | 2.06% | 4.78 | 5.00 | 452343 | 22098.12 | 6.39% | 0.00 |
| 2025-11-21 | 5.12 | 4.85 | -0.35 | -6.73% | 4.83 | 5.20 | 725150 | 35844.88 | 10.24% | 2.00 |
| 2025-11-20 | 5.33 | 5.20 | -0.20 | -3.70% | 5.17 | 5.39 | 774497 | 40556.25 | 10.94% | 98.00 |
| 2025-11-19 | 5.10 | 5.40 | 0.31 | 6.09% | 5.06 | 5.58 | 1378802 | 73582.12 | 19.48% | 0.00 |
| 2025-11-18 | 5.23 | 5.09 | -0.19 | -3.60% | 5.06 | 5.25 | 663741 | 34034.89 | 9.38% | 0.00 |
| 2025-11-17 | 5.20 | 5.28 | 0.07 | 1.34% | 5.17 | 5.44 | 948695 | 50024.24 | 13.40% | 0.00 |
| 2025-11-14 | 5.11 | 5.21 | 0.05 | 0.97% | 5.09 | 5.25 | 742734 | 38722.71 | 10.49% | 4.00 |
| 2025-11-13 | 5.00 | 5.16 | 0.08 | 1.57% | 4.81 | 5.18 | 784724 | 39741.19 | 11.09% | 5.00 |
| 2025-11-12 | 4.96 | 5.08 | 0.10 | 2.01% | 4.95 | 5.16 | 768354 | 39202.98 | 10.86% | 15.00 |
| 2025-11-11 | 4.94 | 4.98 | 0.04 | 0.81% | 4.91 | 5.05 | 396134 | 19775.09 | 5.60% | 0.00 |
| 2025-11-10 | 4.97 | 4.94 | 0.01 | 0.20% | 4.90 | 4.97 | 279845 | 13832.83 | 3.95% | 82.00 |
| 2025-11-07 | 4.92 | 4.93 | -0.03 | -0.60% | 4.91 | 4.99 | 340574 | 16850.83 | 4.81% | 0.00 |
| 2025-11-06 | 5.07 | 4.96 | -0.16 | -3.13% | 4.93 | 5.07 | 579421 | 28743.55 | 8.19% | 0.00 |
| 2025-11-05 | 4.99 | 5.12 | 0.19 | 3.85% | 4.99 | 5.19 | 1085400 | 55259.09 | 15.33% | 24.00 |
| 2025-11-04 | 4.82 | 4.93 | 0.07 | 1.44% | 4.80 | 4.94 | 361458 | 17591.74 | 5.11% | 137.00 |
| 2025-11-03 | 4.76 | 4.86 | 0.08 | 1.67% | 4.75 | 4.87 | 298345 | 14426.05 | 4.21% | 0.00 |
| 2025-10-31 | 4.72 | 4.78 | 0.04 | 0.84% | 4.71 | 4.79 | 202400 | 9656.57 | 2.86% | 0.00 |
| 2025-10-30 | 4.83 | 4.74 | -0.10 | -2.07% | 4.73 | 4.83 | 266687 | 12749.07 | 3.77% | 46.00 |
| 2025-10-29 | 4.81 | 4.84 | -0.02 | -0.41% | 4.76 | 4.86 | 287817 | 13850.25 | 4.07% | 0.00 |
| 2025-10-28 | 4.80 | 4.86 | 0.12 | 2.53% | 4.77 | 4.89 | 492090 | 23853.72 | 6.95% | 31.00 |
| 2025-10-27 | 4.72 | 4.74 | 0.00 | 0.00% | 4.68 | 4.75 | 313940 | 14804.93 | 4.44% | 80.00 |
| 2025-10-24 | 4.92 | 4.74 | -0.13 | -2.67% | 4.73 | 4.95 | 563927 | 27021.23 | 7.97% | 74.00 |
| 2025-10-23 | 5.01 | 4.87 | -0.21 | -4.13% | 4.80 | 5.01 | 736991 | 35768.58 | 10.41% | 22.00 |
| 2025-10-22 | 5.01 | 5.08 | 0.07 | 1.40% | 4.96 | 5.20 | 1218210 | 61865.66 | 17.21% | 62.00 |
| 2025-10-21 | 5.00 | 5.01 | 0.38 | 8.21% | 4.81 | 5.09 | 1083660 | 53699.51 | 15.31% | 386.00 |
| 2025-10-20 | 4.55 | 4.63 | 0.10 | 2.21% | 4.53 | 4.63 | 161539 | 7368.24 | 2.28% | 179.00 |
| 2025-10-17 | 4.57 | 4.53 | -0.06 | -1.31% | 4.53 | 4.63 | 182419 | 8357.63 | 2.58% | 0.00 |
| 2025-10-16 | 4.66 | 4.59 | -0.10 | -2.13% | 4.59 | 4.68 | 167188 | 7712.69 | 2.36% | 0.00 |
| 2025-10-15 | 4.66 | 4.69 | -0.01 | -0.21% | 4.59 | 4.69 | 206183 | 9577.07 | 2.91% | 14.00 |
| 2025-10-14 | 4.63 | 4.70 | 0.07 | 1.51% | 4.58 | 4.76 | 342657 | 15998.79 | 4.84% | 15.00 |
| 2025-10-13 | 4.50 | 4.63 | -0.07 | -1.49% | 4.44 | 4.63 | 276859 | 12639.13 | 3.91% | 0.00 |
| 2025-10-10 | 4.72 | 4.70 | -0.06 | -1.26% | 4.68 | 4.77 | 283585 | 13394.06 | 4.01% | 0.00 |
| 2025-10-09 | 4.69 | 4.76 | 0.05 | 1.06% | 4.65 | 4.76 | 339680 | 16020.34 | 4.80% | 44.00 |
| 2025-09-30 | 4.75 | 4.71 | -0.13 | -2.69% | 4.69 | 4.79 | 564031 | 26644.14 | 7.97% | 3.00 |
| 2025-09-29 | 5.03 | 4.84 | -0.16 | -3.20% | 4.78 | 5.14 | 961712 | 46563.05 | 13.59% | 0.00 |
| 2025-09-26 | 4.62 | 5.00 | 0.39 | 8.46% | 4.62 | 5.33 | 1447542 | 73089.33 | 20.45% | 0.00 |
| 2025-09-25 | 4.65 | 4.61 | -0.10 | -2.12% | 4.60 | 4.70 | 231547 | 10731.77 | 3.27% | 0.00 |
| 2025-09-24 | 4.53 | 4.71 | 0.20 | 4.43% | 4.51 | 4.92 | 350650 | 16627.28 | 4.95% | 1.00 |
| 2025-09-23 | 4.70 | 4.51 | -0.19 | -4.04% | 4.43 | 4.70 | 289259 | 13048.18 | 4.09% | 5.00 |
| 2025-09-22 | 4.76 | 4.70 | -0.06 | -1.26% | 4.65 | 4.77 | 207835 | 9736.75 | 2.94% | 0.00 |
| 2025-09-19 | 4.83 | 4.76 | -0.08 | -1.65% | 4.73 | 4.88 | 222434 | 10629.83 | 3.14% | 0.00 |
| 2025-09-18 | 4.95 | 4.84 | -0.13 | -2.62% | 4.81 | 5.00 | 361467 | 17689.27 | 5.11% | 0.00 |
| 2025-09-17 | 4.93 | 4.97 | 0.02 | 0.40% | 4.92 | 5.05 | 338975 | 16910.07 | 4.79% | 100.00 |
| 2025-09-16 | 4.89 | 4.95 | 0.05 | 1.02% | 4.84 | 4.96 | 302144 | 14788.33 | 4.27% | 5.00 |
| 2025-09-15 | 4.90 | 4.90 | 0.01 | 0.20% | 4.84 | 4.94 | 271247 | 13283.20 | 3.83% | 24.00 |
| 2025-09-12 | 4.90 | 4.89 | -0.08 | -1.61% | 4.88 | 4.95 | 334601 | 16427.51 | 4.73% | 0.00 |
| 2025-09-11 | 4.96 | 4.97 | -0.06 | -1.19% | 4.82 | 4.98 | 571180 | 27985.43 | 8.07% | 36.00 |
| 2025-09-10 | 4.74 | 5.03 | 0.28 | 5.89% | 4.74 | 5.17 | 838857 | 42190.50 | 11.85% | 20.00 |
| 2025-09-09 | 4.86 | 4.75 | -0.11 | -2.26% | 4.72 | 4.86 | 260941 | 12458.86 | 3.69% | 0.00 |
| 2025-09-08 | 4.80 | 4.86 | 0.04 | 0.83% | 4.80 | 4.87 | 220231 | 10663.33 | 3.11% | 0.00 |
| 2025-09-05 | 4.75 | 4.82 | 0.04 | 0.84% | 4.65 | 4.83 | 266578 | 12657.27 | 3.77% | 0.00 |
| 2025-09-04 | 4.75 | 4.78 | 0.04 | 0.84% | 4.70 | 4.86 | 291115 | 13900.61 | 4.11% | 0.00 |
| 2025-09-03 | 4.95 | 4.74 | -0.23 | -4.63% | 4.70 | 4.99 | 387973 | 18755.21 | 5.48% | 0.00 |
| 2025-09-02 | 5.06 | 4.97 | -0.12 | -2.36% | 4.89 | 5.10 | 416101 | 20657.12 | 5.88% | 0.00 |
| 2025-09-01 | 5.02 | 5.09 | 0.11 | 2.21% | 4.99 | 5.13 | 365045 | 18533.07 | 5.16% | 2.00 |
| 2025-08-29 | 5.15 | 4.98 | -0.17 | -3.30% | 4.97 | 5.15 | 407059 | 20467.98 | 5.75% | 23.00 |
| 2025-08-28 | 5.10 | 5.15 | 0.06 | 1.18% | 4.85 | 5.15 | 604008 | 30390.89 | 8.53% | 58.00 |
| 2025-08-27 | 5.19 | 5.09 | -0.21 | -3.96% | 5.08 | 5.31 | 705342 | 36762.26 | 9.96% | 2.00 |
| 2025-08-26 | 5.43 | 5.30 | -0.18 | -3.28% | 5.28 | 5.44 | 626556 | 33390.77 | 8.85% | 12.00 |
| 2025-08-25 | 5.58 | 5.48 | -0.13 | -2.32% | 5.42 | 5.59 | 813233 | 44696.29 | 11.49% | 88.00 |
| 2025-08-22 | 5.43 | 5.61 | 0.05 | 0.90% | 5.32 | 5.77 | 1264997 | 69240.52 | 17.87% | 82.00 |
| 2025-08-21 | 5.45 | 5.56 | 0.31 | 5.90% | 5.22 | 5.88 | 1628332 | 88875.57 | 23.00% | 21.00 |
| 2025-08-20 | 5.12 | 5.25 | 0.11 | 2.14% | 5.10 | 5.28 | 792923 | 41355.62 | 11.20% | 24.00 |
| 2025-08-19 | 5.20 | 5.14 | -0.03 | -0.58% | 5.11 | 5.20 | 608836 | 31380.14 | 8.60% | 65.00 |
| 2025-08-18 | 5.00 | 5.17 | 0.22 | 4.44% | 4.99 | 5.25 | 943536 | 48666.23 | 13.33% | 0.00 |
| 2025-08-15 | 4.83 | 4.95 | 0.13 | 2.70% | 4.82 | 4.95 | 362200 | 17776.60 | 5.12% | 28.00 |
深证大盘股票行情在线 K线走势图
新锦动力(300157)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
