致远新能(300985)股票行情
致远新能(300985)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 |
|---|
| 2026-02-03 | 20.84 | 20.92 | 0.24 | 1.16% | 20.42 | 21.09 | 30433 | 6334.13 | 1.64% | 47.00 |
| 2026-02-02 | 20.74 | 20.68 | -0.21 | -1.01% | 20.62 | 21.59 | 48903 | 10269.93 | 2.64% | 0.00 |
| 2026-01-30 | 19.90 | 20.89 | 1.09 | 5.51% | 19.52 | 21.26 | 61306 | 12517.58 | 3.30% | 0.00 |
| 2026-01-29 | 20.30 | 19.80 | -0.66 | -3.23% | 19.71 | 20.44 | 40921 | 8194.69 | 2.21% | 0.00 |
| 2026-01-28 | 21.06 | 20.46 | -0.74 | -3.49% | 20.42 | 21.30 | 46139 | 9579.89 | 2.49% | 0.00 |
| 2026-01-27 | 20.59 | 21.20 | 0.72 | 3.52% | 20.34 | 21.85 | 68081 | 14358.82 | 3.67% | 0.00 |
| 2026-01-26 | 20.69 | 20.48 | -0.22 | -1.06% | 20.25 | 20.80 | 34754 | 7114.44 | 1.87% | 0.00 |
| 2026-01-23 | 20.76 | 20.70 | 0.05 | 0.24% | 20.42 | 20.84 | 40867 | 8418.02 | 2.20% | 0.00 |
| 2026-01-22 | 19.52 | 20.65 | 1.09 | 5.57% | 19.40 | 20.95 | 76852 | 15588.23 | 4.14% | 0.00 |
| 2026-01-21 | 19.13 | 19.56 | 0.34 | 1.77% | 19.00 | 19.56 | 28105 | 5432.16 | 1.51% | 0.00 |
| 2026-01-20 | 19.49 | 19.22 | -0.27 | -1.39% | 19.10 | 19.57 | 28486 | 5503.35 | 1.54% | 0.00 |
| 2026-01-19 | 18.93 | 19.49 | 0.56 | 2.96% | 18.85 | 19.60 | 37596 | 7280.25 | 2.03% | 0.00 |
| 2026-01-16 | 19.13 | 18.93 | -0.23 | -1.20% | 18.70 | 19.16 | 29964 | 5667.95 | 1.62% | 0.00 |
| 2026-01-15 | 18.77 | 19.16 | 0.23 | 1.22% | 18.67 | 19.56 | 41852 | 8002.19 | 2.26% | 0.00 |
| 2026-01-14 | 18.69 | 18.93 | 0.24 | 1.28% | 18.62 | 19.38 | 49888 | 9506.63 | 2.69% | 0.00 |
| 2026-01-13 | 19.04 | 18.69 | -0.34 | -1.79% | 18.59 | 19.09 | 27993 | 5262.59 | 1.51% | 0.00 |
| 2026-01-12 | 18.76 | 19.03 | 0.29 | 1.55% | 18.62 | 19.10 | 34098 | 6431.41 | 1.84% | 0.00 |
| 2026-01-09 | 18.84 | 18.74 | -0.11 | -0.58% | 18.55 | 18.93 | 28190 | 5279.98 | 1.52% | 0.00 |
| 2026-01-08 | 18.50 | 18.85 | 0.29 | 1.56% | 18.42 | 19.03 | 30271 | 5690.60 | 1.63% | 0.00 |
| 2026-01-07 | 18.44 | 18.56 | 0.02 | 0.11% | 18.31 | 18.63 | 24689 | 4563.40 | 1.33% | 0.00 |
| 2026-01-06 | 18.37 | 18.54 | 0.12 | 0.65% | 18.36 | 18.71 | 23345 | 4325.12 | 1.26% | 0.00 |
| 2026-01-05 | 18.39 | 18.42 | 0.07 | 0.38% | 18.10 | 18.46 | 24175 | 4432.99 | 1.30% | 0.00 |
| 2025-12-31 | 18.51 | 18.35 | -0.19 | -1.02% | 18.19 | 18.63 | 18336 | 3361.75 | 0.99% | 0.00 |
| 2025-12-30 | 18.96 | 18.54 | -0.53 | -2.78% | 18.45 | 18.98 | 27114 | 5066.82 | 1.46% | 0.00 |
| 2025-12-29 | 19.11 | 19.07 | 0.18 | 0.95% | 18.80 | 19.66 | 28042 | 5367.02 | 1.51% | 0.00 |
| 2025-12-26 | 18.68 | 18.89 | 0.19 | 1.02% | 18.68 | 19.85 | 31329 | 5982.57 | 1.69% | 0.00 |
| 2025-12-25 | 18.15 | 18.70 | 0.64 | 3.54% | 17.97 | 18.82 | 29365 | 5442.64 | 1.58% | 0.00 |
| 2025-12-24 | 17.76 | 18.06 | 0.29 | 1.63% | 17.68 | 18.15 | 14542 | 2619.44 | 0.78% | 0.00 |
| 2025-12-23 | 17.98 | 17.77 | -0.25 | -1.39% | 17.70 | 18.02 | 15605 | 2779.90 | 0.84% | 0.00 |
| 2025-12-22 | 18.19 | 18.02 | -0.10 | -0.55% | 18.00 | 18.30 | 15965 | 2890.10 | 0.86% | 0.00 |
| 2025-12-19 | 17.86 | 18.12 | 0.29 | 1.63% | 17.86 | 18.27 | 16086 | 2910.40 | 0.87% | 0.00 |
| 2025-12-18 | 17.75 | 17.83 | -0.02 | -0.11% | 17.62 | 17.95 | 15987 | 2853.62 | 0.86% | 0.00 |
| 2025-12-17 | 17.76 | 17.85 | 0.09 | 0.51% | 17.33 | 17.97 | 25140 | 4420.22 | 1.36% | 0.00 |
| 2025-12-16 | 18.26 | 17.76 | -0.68 | -3.69% | 17.68 | 18.43 | 24961 | 4466.73 | 1.35% | 0.00 |
| 2025-12-15 | 18.28 | 18.44 | 0.06 | 0.33% | 18.21 | 19.13 | 39846 | 7424.20 | 2.15% | 0.00 |
| 2025-12-12 | 18.58 | 18.38 | -0.20 | -1.08% | 18.38 | 18.88 | 16676 | 3105.91 | 0.90% | 0.00 |
| 2025-12-11 | 18.82 | 18.58 | -0.24 | -1.28% | 18.55 | 19.13 | 18926 | 3556.08 | 1.02% | 0.00 |
| 2025-12-10 | 19.10 | 18.82 | -0.39 | -2.03% | 18.75 | 19.29 | 20557 | 3894.88 | 1.11% | 0.00 |
| 2025-12-09 | 19.65 | 19.21 | -0.54 | -2.73% | 19.11 | 19.65 | 24167 | 4683.09 | 1.30% | 0.00 |
| 2025-12-08 | 19.92 | 19.75 | -0.07 | -0.35% | 19.66 | 20.00 | 24475 | 4838.66 | 1.32% | 0.00 |
| 2025-12-05 | 19.71 | 19.82 | 0.13 | 0.66% | 19.45 | 19.94 | 17303 | 3414.07 | 0.93% | 0.00 |
| 2025-12-04 | 19.84 | 19.69 | -0.15 | -0.76% | 19.30 | 20.23 | 28829 | 5682.67 | 1.55% | 0.00 |
| 2025-12-03 | 20.06 | 19.84 | -0.38 | -1.88% | 19.72 | 20.44 | 21730 | 4330.36 | 1.17% | 0.00 |
| 2025-12-02 | 20.28 | 20.22 | -0.12 | -0.59% | 19.91 | 20.60 | 21686 | 4381.79 | 1.17% | 0.00 |
| 2025-12-01 | 19.98 | 20.34 | 0.27 | 1.35% | 19.98 | 20.73 | 35573 | 7256.72 | 1.92% | 0.00 |
| 2025-11-28 | 19.25 | 20.07 | 0.87 | 4.53% | 19.13 | 20.29 | 45368 | 9028.55 | 2.45% | 0.00 |
| 2025-11-27 | 19.01 | 19.20 | 0.23 | 1.21% | 18.65 | 19.44 | 16687 | 3196.52 | 0.90% | 0.00 |
| 2025-11-26 | 19.20 | 18.97 | -0.16 | -0.84% | 18.90 | 19.58 | 19536 | 3747.47 | 1.05% | 0.00 |
| 2025-11-25 | 19.01 | 19.13 | 0.27 | 1.43% | 18.82 | 19.32 | 18724 | 3585.54 | 1.01% | 0.00 |
| 2025-11-24 | 18.85 | 18.86 | 0.33 | 1.78% | 18.56 | 19.26 | 24404 | 4595.03 | 1.31% | 0.00 |
| 2025-11-21 | 19.55 | 18.53 | -1.22 | -6.18% | 18.51 | 19.83 | 33642 | 6360.20 | 1.80% | 0.00 |
| 2025-11-20 | 20.40 | 19.75 | -0.62 | -3.04% | 19.63 | 20.53 | 32918 | 6572.42 | 1.76% | 0.00 |
| 2025-11-19 | 20.61 | 20.37 | -0.23 | -1.12% | 20.23 | 21.24 | 31747 | 6537.57 | 1.70% | 0.00 |
| 2025-11-18 | 21.08 | 20.60 | -0.48 | -2.28% | 20.41 | 21.08 | 29215 | 6013.66 | 1.57% | 0.00 |
| 2025-11-17 | 21.03 | 21.08 | 0.09 | 0.43% | 20.36 | 21.41 | 41631 | 8664.48 | 2.23% | 0.00 |
| 2025-11-14 | 20.50 | 20.99 | 0.50 | 2.44% | 20.29 | 21.30 | 36459 | 7606.95 | 1.95% | 0.00 |
| 2025-11-13 | 20.60 | 20.49 | -0.04 | -0.19% | 20.25 | 20.88 | 21020 | 4312.90 | 1.13% | 0.00 |
| 2025-11-12 | 20.86 | 20.53 | -0.29 | -1.39% | 20.44 | 20.86 | 21631 | 4453.55 | 1.16% | 0.00 |
| 2025-11-11 | 21.11 | 20.82 | -0.30 | -1.42% | 20.55 | 21.47 | 36188 | 7574.66 | 1.94% | 0.00 |
| 2025-11-10 | 21.06 | 21.12 | -0.02 | -0.09% | 20.80 | 21.25 | 30631 | 6428.44 | 1.64% | 0.00 |
| 2025-11-07 | 21.38 | 21.14 | -0.37 | -1.72% | 21.09 | 21.65 | 31204 | 6630.05 | 1.67% | 0.00 |
| 2025-11-06 | 21.45 | 21.51 | -0.08 | -0.37% | 21.22 | 21.84 | 38499 | 8277.13 | 2.06% | 0.00 |
| 2025-11-05 | 21.78 | 21.59 | -0.32 | -1.46% | 21.51 | 22.17 | 50785 | 11039.29 | 2.72% | 0.00 |
| 2025-11-04 | 21.06 | 21.91 | 0.73 | 3.45% | 21.06 | 22.77 | 92873 | 20508.70 | 4.98% | 0.00 |
| 2025-11-03 | 20.75 | 21.18 | 0.86 | 4.23% | 20.64 | 21.54 | 62046 | 13133.76 | 3.33% | 0.00 |
| 2025-10-31 | 20.52 | 20.32 | -0.20 | -0.97% | 20.21 | 20.78 | 48846 | 9985.13 | 2.62% | 0.00 |
| 2025-10-30 | 19.58 | 20.52 | 0.92 | 4.69% | 19.54 | 21.07 | 85848 | 17604.12 | 4.60% | 0.00 |
| 2025-10-29 | 19.35 | 19.60 | 0.38 | 1.98% | 18.86 | 19.95 | 39782 | 7732.83 | 2.13% | 0.00 |
| 2025-10-28 | 18.80 | 19.22 | 0.40 | 2.13% | 18.65 | 19.38 | 29585 | 5652.59 | 1.59% | 0.00 |
| 2025-10-27 | 18.67 | 18.82 | 0.12 | 0.64% | 18.49 | 19.05 | 29998 | 5625.88 | 1.61% | 0.00 |
| 2025-10-24 | 18.70 | 18.70 | 0.01 | 0.05% | 18.60 | 18.80 | 24478 | 4576.73 | 1.31% | 0.00 |
| 2025-10-23 | 18.04 | 18.69 | 0.44 | 2.41% | 18.04 | 18.81 | 27165 | 5017.95 | 1.46% | 0.00 |
| 2025-10-22 | 18.69 | 18.25 | -0.37 | -1.99% | 18.16 | 18.69 | 22009 | 4032.58 | 1.18% | 0.00 |
| 2025-10-21 | 17.87 | 18.62 | 0.91 | 5.14% | 17.66 | 18.71 | 40626 | 7454.95 | 2.18% | 0.00 |
| 2025-10-20 | 17.36 | 17.71 | 0.47 | 2.73% | 17.36 | 17.98 | 24911 | 4423.57 | 1.34% | 8.00 |
| 2025-10-17 | 17.56 | 17.24 | -0.32 | -1.82% | 17.22 | 17.68 | 18882 | 3285.00 | 1.01% | 0.00 |
| 2025-10-16 | 18.08 | 17.56 | -0.39 | -2.17% | 17.49 | 18.08 | 24353 | 4292.16 | 1.31% | 0.00 |
| 2025-10-15 | 17.81 | 17.95 | 0.20 | 1.13% | 17.70 | 18.09 | 15790 | 2831.90 | 0.85% | 0.00 |
| 2025-10-14 | 18.24 | 17.75 | -0.33 | -1.83% | 17.68 | 18.46 | 26614 | 4792.15 | 1.43% | 0.00 |
| 2025-10-13 | 17.84 | 18.08 | -0.33 | -1.79% | 17.01 | 18.13 | 35956 | 6377.14 | 1.93% | 0.00 |
深证大盘股票行情在线 K线走势图
致远新能(300985)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
