浙江新能(600032)股票行情
浙江新能(600032)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 |
|---|
| 2025-04-18 | 8.60 | 8.39 | -0.31 | -3.56% | 8.37 | 8.60 | 298941 | 25252.47 | 1.24% |
| 2025-04-17 | 8.45 | 8.70 | 0.22 | 2.59% | 8.31 | 8.89 | 443451 | 38243.55 | 1.84% |
| 2025-04-16 | 8.61 | 8.48 | -0.28 | -3.20% | 8.43 | 8.84 | 366835 | 31610.80 | 1.53% |
| 2025-04-15 | 8.80 | 8.76 | -0.11 | -1.24% | 8.54 | 8.80 | 495349 | 42883.04 | 2.06% |
| 2025-04-14 | 8.22 | 8.87 | 0.66 | 8.04% | 8.20 | 8.96 | 696148 | 60390.64 | 2.89% |
| 2025-04-11 | 8.48 | 8.21 | -0.41 | -4.76% | 8.18 | 8.52 | 487525 | 40561.76 | 2.03% |
| 2025-04-10 | 8.30 | 8.62 | 0.03 | 0.35% | 8.26 | 8.84 | 655420 | 56452.75 | 2.73% |
| 2025-04-09 | 8.85 | 8.59 | -0.47 | -5.19% | 8.15 | 8.86 | 746089 | 62504.22 | 3.10% |
| 2025-04-08 | 8.56 | 9.06 | 0.13 | 1.46% | 8.56 | 9.20 | 904488 | 80621.16 | 3.76% |
| 2025-04-07 | 8.14 | 8.93 | 0.43 | 5.06% | 8.04 | 9.30 | 1055784 | 92810.23 | 4.39% |
| 2025-04-03 | 7.67 | 8.50 | 0.77 | 9.96% | 7.66 | 8.50 | 583303 | 48127.53 | 2.43% |
| 2025-04-02 | 7.78 | 7.73 | -0.11 | -1.40% | 7.68 | 7.80 | 89556 | 6922.44 | 0.37% |
| 2025-04-01 | 7.58 | 7.84 | 0.28 | 3.70% | 7.58 | 7.92 | 165287 | 12876.46 | 0.69% |
| 2025-03-31 | 7.53 | 7.56 | 0.01 | 0.13% | 7.50 | 7.71 | 101357 | 7706.47 | 0.42% |
| 2025-03-28 | 7.59 | 7.55 | -0.07 | -0.92% | 7.52 | 7.66 | 76439 | 5794.49 | 0.32% |
| 2025-03-27 | 7.73 | 7.62 | -0.19 | -2.43% | 7.58 | 7.84 | 142415 | 10902.80 | 0.59% |
| 2025-03-26 | 7.95 | 7.81 | -0.19 | -2.38% | 7.77 | 7.95 | 206900 | 16228.69 | 0.86% |
| 2025-03-25 | 7.78 | 8.00 | 0.23 | 2.96% | 7.70 | 8.09 | 289174 | 22964.19 | 1.20% |
| 2025-03-24 | 7.69 | 7.77 | 0.09 | 1.17% | 7.65 | 7.90 | 154028 | 11958.15 | 0.64% |
| 2025-03-21 | 7.65 | 7.68 | 0.03 | 0.39% | 7.63 | 7.75 | 95504 | 7353.24 | 0.40% |
| 2025-03-20 | 7.68 | 7.65 | -0.03 | -0.39% | 7.62 | 7.75 | 76322 | 5860.54 | 0.32% |
| 2025-03-19 | 7.58 | 7.68 | 0.10 | 1.32% | 7.53 | 7.70 | 105786 | 8099.63 | 0.44% |
| 2025-03-18 | 7.62 | 7.58 | -0.04 | -0.52% | 7.53 | 7.64 | 57549 | 4354.28 | 0.24% |
| 2025-03-17 | 7.59 | 7.62 | 0.02 | 0.26% | 7.59 | 7.65 | 67004 | 5104.27 | 0.28% |
| 2025-03-14 | 7.60 | 7.60 | 0.00 | 0.00% | 7.54 | 7.64 | 97455 | 7385.16 | 0.41% |
| 2025-03-13 | 7.56 | 7.60 | 0.04 | 0.53% | 7.50 | 7.60 | 118870 | 8984.85 | 0.49% |
| 2025-03-12 | 7.35 | 7.56 | 0.21 | 2.86% | 7.31 | 7.57 | 117534 | 8791.19 | 0.49% |
| 2025-03-11 | 7.28 | 7.35 | 0.05 | 0.68% | 7.23 | 7.35 | 51697 | 3768.75 | 0.21% |
| 2025-03-10 | 7.29 | 7.30 | -0.01 | -0.14% | 7.27 | 7.36 | 50022 | 3650.61 | 0.21% |
| 2025-03-07 | 7.39 | 7.31 | -0.08 | -1.08% | 7.29 | 7.41 | 62890 | 4607.62 | 0.26% |
| 2025-03-06 | 7.30 | 7.39 | 0.11 | 1.51% | 7.26 | 7.41 | 79848 | 5868.92 | 0.33% |
| 2025-03-05 | 7.39 | 7.28 | -0.13 | -1.75% | 7.24 | 7.41 | 100135 | 7297.31 | 0.42% |
| 2025-03-04 | 7.48 | 7.41 | -0.08 | -1.07% | 7.39 | 7.54 | 102443 | 7613.80 | 0.43% |
| 2025-03-03 | 7.50 | 7.49 | -0.06 | -0.79% | 7.40 | 7.68 | 168052 | 12700.50 | 0.70% |
| 2025-02-28 | 7.83 | 7.55 | 0.07 | 0.94% | 7.53 | 8.10 | 312213 | 24228.51 | 1.30% |
| 2025-02-27 | 7.52 | 7.48 | -0.01 | -0.13% | 7.40 | 7.55 | 62306 | 4645.99 | 0.26% |
| 2025-02-26 | 7.37 | 7.49 | 0.13 | 1.77% | 7.32 | 7.50 | 82721 | 6170.42 | 0.34% |
| 2025-02-25 | 7.34 | 7.36 | 0.00 | 0.00% | 7.29 | 7.40 | 61233 | 4502.68 | 0.25% |
| 2025-02-24 | 7.31 | 7.36 | 0.02 | 0.27% | 7.29 | 7.47 | 63667 | 4685.91 | 0.26% |
| 2025-02-21 | 7.37 | 7.34 | 0.03 | 0.41% | 7.29 | 7.37 | 60962 | 4469.25 | 0.25% |
| 2025-02-20 | 7.40 | 7.31 | -0.13 | -1.75% | 7.27 | 7.44 | 94881 | 6950.66 | 0.39% |
| 2025-02-19 | 7.41 | 7.44 | -0.01 | -0.13% | 7.37 | 7.48 | 81565 | 6057.17 | 0.34% |
| 2025-02-18 | 7.46 | 7.45 | 0.00 | 0.00% | 7.41 | 7.59 | 118286 | 8884.93 | 0.49% |
| 2025-02-17 | 7.36 | 7.45 | 0.12 | 1.64% | 7.29 | 7.49 | 116828 | 8666.15 | 0.49% |
| 2025-02-14 | 7.23 | 7.33 | 0.11 | 1.52% | 7.20 | 7.33 | 82777 | 6026.59 | 0.34% |
| 2025-02-13 | 7.29 | 7.22 | -0.07 | -0.96% | 7.21 | 7.30 | 66966 | 4859.37 | 0.28% |
| 2025-02-12 | 7.21 | 7.29 | 0.08 | 1.11% | 7.17 | 7.30 | 61254 | 4445.55 | 0.25% |
| 2025-02-11 | 7.27 | 7.21 | -0.06 | -0.83% | 7.15 | 7.31 | 53765 | 3870.57 | 0.22% |
| 2025-02-10 | 7.25 | 7.27 | 0.02 | 0.28% | 7.24 | 7.33 | 57586 | 4187.47 | 0.24% |
| 2025-02-07 | 7.13 | 7.25 | 0.14 | 1.97% | 7.09 | 7.28 | 89336 | 6435.29 | 0.37% |
| 2025-02-06 | 7.07 | 7.11 | 0.05 | 0.71% | 7.00 | 7.13 | 66515 | 4704.06 | 0.28% |
| 2025-02-05 | 7.13 | 7.06 | -0.04 | -0.56% | 7.00 | 7.16 | 63107 | 4455.64 | 0.26% |
| 2025-01-27 | 7.00 | 7.10 | 0.09 | 1.28% | 7.00 | 7.18 | 83437 | 5945.73 | 0.35% |
| 2025-01-24 | 7.03 | 7.01 | 0.01 | 0.14% | 6.96 | 7.05 | 46295 | 3244.53 | 0.19% |
| 2025-01-23 | 7.01 | 7.00 | 0.01 | 0.14% | 6.85 | 7.12 | 59797 | 4214.84 | 0.25% |
| 2025-01-22 | 7.00 | 6.99 | -0.03 | -0.43% | 6.96 | 7.06 | 38251 | 2679.92 | 0.16% |
| 2025-01-21 | 7.04 | 7.02 | -0.01 | -0.14% | 6.98 | 7.07 | 32614 | 2287.55 | 0.14% |
| 2025-01-20 | 7.06 | 7.03 | -0.01 | -0.14% | 7.01 | 7.13 | 42945 | 3025.68 | 0.18% |
| 2025-01-17 | 6.96 | 7.04 | 0.06 | 0.86% | 6.93 | 7.09 | 59284 | 4167.08 | 0.25% |
| 2025-01-16 | 6.94 | 6.98 | 0.04 | 0.58% | 6.93 | 7.03 | 51485 | 3592.29 | 0.21% |
| 2025-01-15 | 7.02 | 6.94 | -0.08 | -1.14% | 6.90 | 7.03 | 59322 | 4115.82 | 0.25% |
| 2025-01-14 | 6.89 | 7.02 | 0.11 | 1.59% | 6.89 | 7.03 | 79484 | 5541.57 | 0.33% |
| 2025-01-13 | 6.84 | 6.91 | 0.09 | 1.32% | 6.77 | 6.93 | 50509 | 3465.39 | 0.21% |
| 2025-01-10 | 6.95 | 6.82 | -0.13 | -1.87% | 6.82 | 6.96 | 48425 | 3337.02 | 0.20% |
| 2025-01-09 | 7.02 | 6.95 | -0.08 | -1.14% | 6.93 | 7.02 | 39385 | 2741.98 | 0.16% |
| 2025-01-08 | 7.05 | 7.03 | -0.03 | -0.42% | 6.90 | 7.10 | 64876 | 4541.29 | 0.27% |
| 2025-01-07 | 7.10 | 7.06 | -0.03 | -0.42% | 7.02 | 7.11 | 44447 | 3138.35 | 0.18% |
| 2025-01-06 | 7.07 | 7.09 | 0.05 | 0.71% | 7.00 | 7.14 | 65927 | 4654.27 | 0.27% |
| 2025-01-03 | 7.11 | 7.04 | -0.08 | -1.12% | 7.02 | 7.24 | 63562 | 4534.51 | 0.26% |
| 2025-01-02 | 7.43 | 7.12 | -0.28 | -3.78% | 7.04 | 7.45 | 70057 | 5064.37 | 0.29% |
| 2024-12-31 | 7.57 | 7.40 | -0.19 | -2.50% | 7.40 | 7.62 | 69497 | 5200.02 | 0.29% |
| 2024-12-30 | 7.64 | 7.59 | -0.06 | -0.78% | 7.56 | 7.66 | 43435 | 3296.27 | 0.18% |
| 2024-12-27 | 7.53 | 7.65 | 0.12 | 1.59% | 7.51 | 7.66 | 59598 | 4535.85 | 0.25% |
| 2024-12-26 | 7.64 | 7.53 | -0.08 | -1.05% | 7.52 | 7.64 | 46428 | 3514.80 | 0.19% |
| 2024-12-25 | 7.69 | 7.61 | -0.08 | -1.04% | 7.55 | 7.69 | 49117 | 3737.41 | 0.20% |
| 2024-12-24 | 7.63 | 7.69 | 0.07 | 0.92% | 7.60 | 7.78 | 61515 | 4735.15 | 0.26% |
| 2024-12-23 | 7.61 | 7.62 | -0.03 | -0.39% | 7.50 | 7.73 | 87119 | 6664.98 | 0.36% |
| 2024-12-20 | 7.70 | 7.65 | -0.03 | -0.39% | 7.62 | 7.72 | 44976 | 3440.59 | 0.19% |
| 2024-12-19 | 7.78 | 7.68 | -0.14 | -1.79% | 7.64 | 7.80 | 62173 | 4785.62 | 0.26% |
| 2024-12-18 | 7.76 | 7.82 | 0.08 | 1.03% | 7.75 | 7.89 | 75698 | 5928.79 | 0.31% |
上证大盘股票行情在线 K线走势图
