新雷能(300593)股票行情
新雷能(300593)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 |
|---|
| 2026-02-06 | 28.45 | 28.64 | -0.23 | -0.80% | 28.25 | 29.50 | 138902 | 40245.64 | 3.08% | 0.00 |
| 2026-02-05 | 28.81 | 28.87 | -0.07 | -0.24% | 28.41 | 29.45 | 145201 | 41866.31 | 3.22% | 0.00 |
| 2026-02-04 | 29.40 | 28.94 | -0.75 | -2.53% | 28.31 | 29.50 | 199892 | 57827.67 | 4.44% | 0.00 |
| 2026-02-03 | 29.48 | 29.69 | 0.71 | 2.45% | 28.70 | 29.70 | 177184 | 51781.79 | 3.94% | 3.00 |
| 2026-02-02 | 29.06 | 28.98 | 0.22 | 0.76% | 28.90 | 30.13 | 186853 | 55138.99 | 4.15% | 0.00 |
| 2026-01-30 | 28.81 | 28.76 | -0.82 | -2.77% | 27.88 | 29.90 | 210208 | 60161.68 | 4.67% | 6.00 |
| 2026-01-29 | 30.06 | 29.58 | -0.63 | -2.09% | 29.13 | 31.00 | 185824 | 56099.76 | 4.13% | 2.00 |
| 2026-01-28 | 31.09 | 30.21 | -1.20 | -3.82% | 29.70 | 31.43 | 229808 | 69591.81 | 5.10% | 11.00 |
| 2026-01-27 | 30.13 | 31.41 | 1.14 | 3.77% | 28.88 | 31.88 | 280549 | 85871.95 | 6.23% | 6.00 |
| 2026-01-26 | 32.48 | 30.27 | -1.82 | -5.67% | 30.12 | 32.48 | 260702 | 80371.61 | 5.79% | 1.00 |
| 2026-01-23 | 30.94 | 32.09 | 1.16 | 3.75% | 30.60 | 32.80 | 363811 | 115767.98 | 8.08% | 1.00 |
| 2026-01-22 | 30.55 | 30.93 | 0.25 | 0.81% | 30.42 | 31.49 | 190759 | 58954.62 | 4.24% | 0.00 |
| 2026-01-21 | 30.01 | 30.68 | 0.25 | 0.82% | 29.77 | 31.32 | 233465 | 71418.23 | 5.19% | 19.00 |
| 2026-01-20 | 32.50 | 30.43 | -2.07 | -6.37% | 30.02 | 32.58 | 282005 | 87259.92 | 6.26% | 42.00 |
| 2026-01-19 | 30.90 | 32.50 | 1.62 | 5.25% | 30.38 | 32.80 | 327821 | 104946.09 | 7.28% | 0.00 |
| 2026-01-16 | 31.80 | 30.88 | -0.45 | -1.44% | 30.83 | 32.00 | 233242 | 72782.37 | 5.18% | 0.00 |
| 2026-01-15 | 31.94 | 31.33 | -0.90 | -2.79% | 30.88 | 32.42 | 316684 | 99664.23 | 7.03% | 0.00 |
| 2026-01-14 | 33.16 | 32.23 | -0.84 | -2.54% | 31.60 | 34.38 | 425503 | 140088.33 | 9.45% | 2.00 |
| 2026-01-13 | 35.00 | 33.07 | -3.01 | -8.34% | 31.59 | 35.74 | 482725 | 160358.27 | 10.72% | 1.00 |
| 2026-01-12 | 34.85 | 36.08 | 1.87 | 5.47% | 34.23 | 36.98 | 492366 | 176579.58 | 10.94% | 4.00 |
| 2026-01-09 | 34.38 | 34.21 | -0.14 | -0.41% | 33.41 | 37.99 | 595584 | 209457.80 | 13.23% | 20.00 |
| 2026-01-08 | 32.08 | 34.35 | 1.46 | 4.44% | 31.46 | 35.00 | 550070 | 182055.02 | 12.22% | 45.00 |
| 2026-01-07 | 30.86 | 32.89 | 1.83 | 5.89% | 29.78 | 33.74 | 641480 | 203821.25 | 14.25% | 5.00 |
| 2026-01-06 | 29.67 | 31.06 | 1.40 | 4.72% | 29.48 | 31.20 | 509628 | 154918.09 | 11.32% | 33.00 |
| 2026-01-05 | 30.17 | 29.66 | -0.10 | -0.34% | 29.22 | 30.75 | 368925 | 110332.47 | 8.19% | 3.00 |
| 2025-12-31 | 29.55 | 29.76 | 0.34 | 1.16% | 28.77 | 30.10 | 358352 | 105930.74 | 7.96% | 0.00 |
| 2025-12-30 | 30.85 | 29.42 | -1.73 | -5.55% | 29.16 | 30.86 | 483938 | 144017.02 | 10.75% | 0.00 |
| 2025-12-29 | 29.67 | 31.15 | 1.15 | 3.83% | 29.31 | 31.34 | 622557 | 189251.72 | 13.83% | 6.00 |
| 2025-12-26 | 29.51 | 30.00 | -0.27 | -0.89% | 29.05 | 30.92 | 549476 | 165351.62 | 12.20% | 18.00 |
| 2025-12-25 | 30.02 | 30.27 | 0.03 | 0.10% | 29.29 | 30.95 | 769929 | 233231.56 | 17.10% | 4.00 |
| 2025-12-24 | 25.31 | 30.24 | 5.04 | 20.00% | 25.30 | 30.24 | 632319 | 182996.84 | 14.04% | 0.00 |
| 2025-12-23 | 25.06 | 25.20 | -0.11 | -0.43% | 24.03 | 26.18 | 329789 | 82828.23 | 7.32% | 10.00 |
| 2025-12-22 | 25.00 | 25.31 | 0.31 | 1.24% | 24.68 | 25.99 | 276832 | 70057.73 | 6.15% | 3.00 |
| 2025-12-19 | 27.41 | 25.00 | -2.10 | -7.75% | 24.79 | 27.93 | 563016 | 146057.09 | 12.50% | 22.00 |
| 2025-12-18 | 27.44 | 27.10 | -0.76 | -2.73% | 26.76 | 28.19 | 411654 | 113195.53 | 9.14% | 4.00 |
| 2025-12-17 | 26.01 | 27.86 | 2.06 | 7.98% | 25.88 | 27.86 | 502532 | 136073.73 | 11.16% | 114.00 |
| 2025-12-16 | 26.85 | 25.80 | -1.27 | -4.69% | 25.12 | 26.85 | 306900 | 79386.64 | 6.82% | 0.00 |
| 2025-12-15 | 25.87 | 27.07 | 0.87 | 3.32% | 25.20 | 27.70 | 418490 | 111946.84 | 9.29% | 8.00 |
| 2025-12-12 | 24.79 | 26.20 | 1.35 | 5.43% | 24.51 | 26.30 | 300608 | 77303.65 | 6.68% | 0.00 |
| 2025-12-11 | 25.71 | 24.85 | -0.84 | -3.27% | 24.80 | 25.74 | 207058 | 51991.25 | 4.60% | 0.00 |
| 2025-12-10 | 26.18 | 25.69 | -0.91 | -3.42% | 25.38 | 26.63 | 236500 | 60787.18 | 5.25% | 25.00 |
| 2025-12-09 | 25.65 | 26.60 | 0.95 | 3.70% | 25.63 | 27.58 | 379411 | 101508.39 | 8.43% | 2.00 |
| 2025-12-08 | 26.02 | 25.65 | -0.12 | -0.47% | 25.15 | 26.31 | 341268 | 87505.31 | 7.58% | 0.00 |
| 2025-12-05 | 25.11 | 25.77 | 0.34 | 1.34% | 24.88 | 26.14 | 323561 | 82849.72 | 7.19% | 16.00 |
| 2025-12-04 | 27.43 | 25.43 | -1.98 | -7.22% | 25.12 | 27.80 | 512922 | 133871.47 | 11.39% | 3.00 |
| 2025-12-03 | 26.30 | 27.41 | 1.54 | 5.95% | 25.80 | 28.85 | 738070 | 204064.84 | 16.39% | 35.00 |
| 2025-12-02 | 25.12 | 25.87 | -0.09 | -0.35% | 24.80 | 25.97 | 319083 | 81039.11 | 7.09% | 35.00 |
| 2025-12-01 | 26.03 | 25.96 | 0.19 | 0.74% | 25.25 | 26.70 | 407894 | 105346.99 | 9.06% | 32.00 |
| 2025-11-28 | 25.35 | 25.77 | 1.84 | 7.69% | 25.30 | 27.20 | 500658 | 130458.19 | 11.12% | 5004.00 |
| 2025-11-27 | 24.05 | 23.93 | -0.66 | -2.68% | 23.90 | 25.10 | 283764 | 69171.23 | 6.30% | 0.00 |
| 2025-11-26 | 24.38 | 24.59 | 0.16 | 0.65% | 23.80 | 25.47 | 445466 | 110188.52 | 9.89% | 0.00 |
| 2025-11-25 | 24.01 | 24.43 | 1.92 | 8.53% | 23.03 | 25.45 | 480925 | 117448.28 | 10.68% | 0.00 |
| 2025-11-24 | 20.88 | 22.51 | 1.69 | 8.12% | 20.88 | 23.53 | 303947 | 68054.81 | 6.75% | 4.00 |
| 2025-11-21 | 21.59 | 20.82 | -1.46 | -6.55% | 20.50 | 22.00 | 210658 | 44435.48 | 4.68% | 0.00 |
| 2025-11-20 | 23.35 | 22.28 | -0.18 | -0.80% | 22.00 | 23.90 | 167267 | 37851.69 | 3.71% | 0.00 |
| 2025-11-19 | 22.87 | 22.46 | -0.43 | -1.88% | 22.36 | 22.89 | 110791 | 24984.43 | 2.46% | 0.00 |
| 2025-11-18 | 23.05 | 22.89 | -0.21 | -0.91% | 22.61 | 23.33 | 130434 | 29841.54 | 2.90% | 0.00 |
| 2025-11-17 | 23.33 | 23.10 | -0.08 | -0.35% | 22.99 | 23.79 | 128250 | 29870.46 | 2.85% | 0.00 |
| 2025-11-14 | 23.75 | 23.18 | -0.73 | -3.05% | 23.14 | 23.93 | 142170 | 33340.27 | 3.16% | 0.00 |
| 2025-11-13 | 24.20 | 23.91 | -0.44 | -1.81% | 23.61 | 24.50 | 203070 | 48777.39 | 4.51% | 0.00 |
| 2025-11-12 | 24.30 | 24.35 | -0.25 | -1.02% | 23.71 | 24.75 | 203734 | 49229.89 | 4.52% | 2.00 |
| 2025-11-11 | 25.40 | 24.60 | -0.74 | -2.92% | 24.30 | 26.70 | 298670 | 75250.48 | 6.63% | 21.00 |
| 2025-11-10 | 25.30 | 25.34 | -0.08 | -0.31% | 24.26 | 25.75 | 295355 | 73287.99 | 6.56% | 4.00 |
| 2025-11-07 | 25.28 | 25.42 | -0.34 | -1.32% | 24.89 | 26.50 | 236203 | 60536.18 | 5.25% | 0.00 |
| 2025-11-06 | 24.97 | 25.76 | 0.79 | 3.16% | 24.23 | 26.24 | 345924 | 87394.38 | 7.68% | 46.00 |
| 2025-11-05 | 25.36 | 24.97 | -0.77 | -2.99% | 24.61 | 25.75 | 242075 | 60520.25 | 5.38% | 0.00 |
| 2025-11-04 | 25.38 | 25.74 | 0.23 | 0.90% | 25.00 | 26.31 | 314130 | 80369.26 | 6.98% | 1.00 |
| 2025-11-03 | 25.80 | 25.51 | -0.74 | -2.82% | 24.77 | 25.98 | 284611 | 72105.02 | 6.32% | 0.00 |
| 2025-10-31 | 27.25 | 26.25 | -0.98 | -3.60% | 25.86 | 27.78 | 386875 | 102730.88 | 8.59% | 0.00 |
| 2025-10-30 | 25.40 | 27.23 | 2.91 | 11.97% | 25.00 | 27.89 | 642462 | 172652.33 | 14.27% | 13.00 |
| 2025-10-29 | 23.25 | 24.32 | 1.02 | 4.38% | 23.16 | 25.12 | 419219 | 101830.53 | 9.31% | 0.00 |
| 2025-10-28 | 23.37 | 23.30 | -0.50 | -2.10% | 22.76 | 23.58 | 397323 | 91956.10 | 8.82% | 0.00 |
| 2025-10-27 | 20.60 | 23.80 | 3.57 | 17.65% | 19.87 | 24.00 | 569479 | 126043.06 | 12.65% | 41.00 |
| 2025-10-24 | 19.96 | 20.23 | 0.30 | 1.51% | 19.86 | 20.68 | 202466 | 41083.31 | 4.50% | 1.00 |
| 2025-10-23 | 19.58 | 19.93 | 0.07 | 0.35% | 19.22 | 19.96 | 167041 | 32782.48 | 3.71% | 2.00 |
| 2025-10-22 | 19.68 | 19.86 | 0.07 | 0.35% | 19.00 | 19.88 | 183786 | 35856.25 | 4.08% | 19.00 |
| 2025-10-21 | 19.47 | 19.79 | 0.38 | 1.96% | 19.36 | 19.95 | 157542 | 31012.10 | 3.50% | 2.00 |
| 2025-10-20 | 19.06 | 19.41 | 0.77 | 4.13% | 18.81 | 19.64 | 160392 | 31045.99 | 3.56% | 0.00 |
| 2025-10-17 | 20.10 | 18.64 | -1.63 | -8.04% | 18.58 | 20.21 | 239403 | 45901.32 | 5.32% | 0.00 |
| 2025-10-16 | 20.41 | 20.27 | -0.10 | -0.49% | 20.17 | 20.88 | 235802 | 48442.23 | 5.24% | 0.00 |
深证大盘股票行情在线 K线走势图
新雷能(300593)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
