浙江新能(600032)股票行情 浙江新能股票行情 600032股票行情_爱股网
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 |
|---|
| 2025-10-27 | 7.50 | 7.59 | 0.14 | 1.88% | 7.46 | 7.64 | 130735 | 9913.29 | 0.54% |
| 2025-10-24 | 7.56 | 7.45 | -0.12 | -1.59% | 7.45 | 7.58 | 80522 | 6035.23 | 0.33% |
| 2025-10-23 | 7.46 | 7.57 | 0.12 | 1.61% | 7.40 | 7.58 | 78976 | 5931.53 | 0.33% |
| 2025-10-22 | 7.46 | 7.45 | -0.02 | -0.27% | 7.43 | 7.48 | 44653 | 3328.70 | 0.19% |
| 2025-10-21 | 7.43 | 7.47 | 0.05 | 0.67% | 7.40 | 7.49 | 63250 | 4722.90 | 0.26% |
| 2025-10-20 | 7.41 | 7.42 | 0.01 | 0.13% | 7.34 | 7.48 | 62301 | 4604.24 | 0.26% |
| 2025-10-17 | 7.52 | 7.41 | -0.10 | -1.33% | 7.39 | 7.55 | 66474 | 4947.64 | 0.28% |
| 2025-10-16 | 7.58 | 7.51 | -0.05 | -0.66% | 7.49 | 7.60 | 51779 | 3895.50 | 0.22% |
| 2025-10-15 | 7.59 | 7.56 | 0.00 | 0.00% | 7.51 | 7.62 | 67623 | 5111.42 | 0.28% |
| 2025-10-14 | 7.53 | 7.56 | 0.06 | 0.80% | 7.50 | 7.62 | 106013 | 8032.80 | 0.44% |
| 2025-10-13 | 7.46 | 7.50 | -0.06 | -0.79% | 7.41 | 7.52 | 82598 | 6163.05 | 0.34% |
| 2025-10-10 | 7.53 | 7.56 | 0.03 | 0.40% | 7.48 | 7.58 | 80782 | 6084.61 | 0.34% |
| 2025-10-09 | 7.36 | 7.53 | 0.17 | 2.31% | 7.36 | 7.53 | 85589 | 6397.64 | 0.36% |
| 2025-09-30 | 7.41 | 7.36 | -0.07 | -0.94% | 7.35 | 7.41 | 51568 | 3802.11 | 0.21% |
| 2025-09-29 | 7.36 | 7.43 | 0.07 | 0.95% | 7.28 | 7.44 | 69174 | 5110.41 | 0.29% |
| 2025-09-26 | 7.28 | 7.36 | 0.08 | 1.10% | 7.26 | 7.41 | 75513 | 5567.35 | 0.31% |
| 2025-09-25 | 7.36 | 7.28 | -0.08 | -1.09% | 7.25 | 7.37 | 65740 | 4797.81 | 0.27% |
| 2025-09-24 | 7.33 | 7.36 | 0.04 | 0.55% | 7.30 | 7.37 | 51013 | 3743.89 | 0.21% |
| 2025-09-23 | 7.39 | 7.32 | -0.08 | -1.08% | 7.22 | 7.42 | 88522 | 6446.10 | 0.37% |
| 2025-09-22 | 7.49 | 7.40 | -0.08 | -1.07% | 7.37 | 7.50 | 62058 | 4595.64 | 0.26% |
| 2025-09-19 | 7.54 | 7.52 | -0.06 | -0.79% | 7.47 | 7.60 | 90410 | 6793.58 | 0.38% |
| 2025-09-18 | 7.75 | 7.58 | -0.16 | -2.07% | 7.56 | 7.79 | 138356 | 10573.47 | 0.58% |
| 2025-09-17 | 7.58 | 7.74 | 0.16 | 2.11% | 7.55 | 7.75 | 118658 | 9099.41 | 0.49% |
| 2025-09-16 | 7.63 | 7.58 | -0.05 | -0.66% | 7.53 | 7.65 | 82109 | 6225.22 | 0.34% |
| 2025-09-15 | 7.72 | 7.63 | -0.05 | -0.65% | 7.62 | 7.73 | 70910 | 5431.56 | 0.29% |
| 2025-09-12 | 7.72 | 7.68 | -0.04 | -0.52% | 7.65 | 7.73 | 67749 | 5209.74 | 0.28% |
| 2025-09-11 | 7.71 | 7.72 | 0.02 | 0.26% | 7.65 | 7.73 | 94451 | 7261.25 | 0.39% |
| 2025-09-10 | 7.77 | 7.70 | -0.08 | -1.03% | 7.65 | 7.80 | 96168 | 7409.77 | 0.40% |
| 2025-09-09 | 7.74 | 7.78 | 0.04 | 0.52% | 7.71 | 7.81 | 126851 | 9861.74 | 0.53% |
| 2025-09-08 | 7.69 | 7.74 | 0.07 | 0.91% | 7.67 | 7.78 | 115476 | 8933.48 | 0.48% |
| 2025-09-05 | 7.52 | 7.67 | 0.15 | 1.99% | 7.48 | 7.67 | 119053 | 9020.71 | 0.50% |
| 2025-09-04 | 7.47 | 7.52 | 0.06 | 0.80% | 7.44 | 7.56 | 90601 | 6800.05 | 0.38% |
| 2025-09-03 | 7.57 | 7.46 | -0.10 | -1.32% | 7.45 | 7.61 | 90707 | 6802.55 | 0.38% |
| 2025-09-02 | 7.61 | 7.56 | -0.05 | -0.66% | 7.53 | 7.65 | 73785 | 5596.26 | 0.31% |
| 2025-09-01 | 7.63 | 7.61 | -0.02 | -0.26% | 7.57 | 7.65 | 72789 | 5532.43 | 0.30% |
| 2025-08-29 | 7.65 | 7.63 | -0.02 | -0.26% | 7.61 | 7.71 | 94347 | 7225.75 | 0.39% |
| 2025-08-28 | 7.64 | 7.65 | -0.01 | -0.13% | 7.50 | 7.69 | 138821 | 10555.59 | 0.58% |
| 2025-08-27 | 7.75 | 7.66 | -0.09 | -1.16% | 7.65 | 7.83 | 149493 | 11590.11 | 0.62% |
| 2025-08-26 | 7.71 | 7.75 | 0.06 | 0.78% | 7.67 | 7.81 | 151094 | 11707.72 | 0.63% |
| 2025-08-25 | 7.68 | 7.69 | 0.01 | 0.13% | 7.66 | 7.72 | 148063 | 11380.47 | 0.62% |
| 2025-08-22 | 7.67 | 7.68 | 0.00 | 0.00% | 7.63 | 7.70 | 87999 | 6741.85 | 0.37% |
| 2025-08-21 | 7.61 | 7.68 | 0.07 | 0.92% | 7.60 | 7.68 | 113080 | 8657.53 | 0.47% |
| 2025-08-20 | 7.54 | 7.61 | 0.06 | 0.79% | 7.52 | 7.61 | 70610 | 5334.35 | 0.29% |
| 2025-08-19 | 7.61 | 7.55 | -0.06 | -0.79% | 7.54 | 7.62 | 70900 | 5364.58 | 0.29% |
| 2025-08-18 | 7.60 | 7.61 | 0.03 | 0.40% | 7.57 | 7.62 | 96830 | 7364.65 | 0.40% |
| 2025-08-15 | 7.53 | 7.58 | 0.08 | 1.07% | 7.49 | 7.59 | 60863 | 4591.40 | 0.25% |
| 2025-08-14 | 7.62 | 7.50 | -0.11 | -1.45% | 7.48 | 7.62 | 89579 | 6758.93 | 0.37% |
| 2025-08-13 | 7.61 | 7.61 | 0.01 | 0.13% | 7.59 | 7.63 | 52547 | 3998.30 | 0.22% |
| 2025-08-12 | 7.63 | 7.60 | -0.03 | -0.39% | 7.57 | 7.64 | 47019 | 3571.17 | 0.20% |
| 2025-08-11 | 7.59 | 7.63 | 0.04 | 0.53% | 7.52 | 7.64 | 64832 | 4922.88 | 0.27% |
| 2025-08-08 | 7.59 | 7.59 | 0.00 | 0.00% | 7.57 | 7.65 | 63298 | 4821.55 | 0.26% |
| 2025-08-07 | 7.58 | 7.59 | 0.01 | 0.13% | 7.55 | 7.61 | 53113 | 4026.23 | 0.22% |
| 2025-08-06 | 7.58 | 7.58 | 0.00 | 0.00% | 7.55 | 7.60 | 42632 | 3227.53 | 0.18% |
| 2025-08-05 | 7.57 | 7.58 | 0.01 | 0.13% | 7.55 | 7.60 | 46160 | 3493.98 | 0.19% |
| 2025-08-04 | 7.51 | 7.57 | 0.04 | 0.53% | 7.46 | 7.58 | 45102 | 3398.33 | 0.19% |
| 2025-08-01 | 7.50 | 7.53 | 0.04 | 0.53% | 7.50 | 7.58 | 43475 | 3279.90 | 0.18% |
| 2025-07-31 | 7.67 | 7.49 | -0.18 | -2.35% | 7.48 | 7.68 | 112648 | 8506.67 | 0.47% |
| 2025-07-30 | 7.67 | 7.67 | 0.00 | 0.00% | 7.64 | 7.73 | 72154 | 5548.64 | 0.30% |
| 2025-07-29 | 7.70 | 7.67 | -0.04 | -0.52% | 7.61 | 7.73 | 80362 | 6144.50 | 0.33% |
| 2025-07-28 | 7.75 | 7.71 | -0.06 | -0.77% | 7.69 | 7.78 | 104482 | 8061.19 | 0.43% |
| 2025-07-25 | 7.83 | 7.77 | -0.07 | -0.89% | 7.76 | 7.84 | 95882 | 7470.53 | 0.40% |
| 2025-07-24 | 7.75 | 7.84 | 0.07 | 0.90% | 7.73 | 7.84 | 104201 | 8113.68 | 0.43% |
| 2025-07-23 | 7.91 | 7.77 | -0.07 | -0.89% | 7.76 | 7.91 | 104230 | 8164.97 | 0.43% |
| 2025-07-22 | 7.78 | 7.84 | 0.06 | 0.77% | 7.74 | 7.84 | 116376 | 9075.04 | 0.48% |
| 2025-07-21 | 7.71 | 7.78 | 0.06 | 0.78% | 7.70 | 7.79 | 96029 | 7453.84 | 0.40% |
| 2025-07-18 | 7.73 | 7.72 | 0.00 | 0.00% | 7.65 | 7.73 | 71282 | 5485.23 | 0.30% |
| 2025-07-17 | 7.67 | 7.72 | 0.07 | 0.92% | 7.64 | 7.75 | 91050 | 6999.17 | 0.38% |
| 2025-07-16 | 7.67 | 7.65 | 0.00 | 0.00% | 7.63 | 7.71 | 70427 | 5397.68 | 0.29% |
| 2025-07-15 | 7.88 | 7.65 | -0.20 | -2.55% | 7.63 | 7.88 | 136847 | 10518.36 | 0.57% |
| 2025-07-14 | 7.76 | 7.85 | 0.10 | 1.29% | 7.74 | 7.94 | 166825 | 13117.52 | 0.69% |
| 2025-07-11 | 7.83 | 7.75 | -0.05 | -0.64% | 7.72 | 7.83 | 114738 | 8905.80 | 0.48% |
| 2025-07-10 | 7.79 | 7.80 | 0.00 | 0.00% | 7.75 | 7.87 | 101372 | 7916.55 | 0.42% |
| 2025-07-09 | 7.78 | 7.80 | 0.02 | 0.26% | 7.72 | 7.86 | 143865 | 11231.36 | 0.60% |
| 2025-07-08 | 7.90 | 7.78 | -0.07 | -0.89% | 7.71 | 7.90 | 175023 | 13594.78 | 0.73% |
| 2025-07-07 | 7.75 | 7.85 | 0.21 | 2.75% | 7.67 | 7.85 | 241373 | 18767.55 | 1.00% |
| 2025-07-04 | 7.58 | 7.64 | 0.07 | 0.92% | 7.55 | 7.74 | 131500 | 10077.72 | 0.55% |
| 2025-07-03 | 7.60 | 7.57 | -0.03 | -0.39% | 7.53 | 7.62 | 65928 | 4989.91 | 0.27% |
| 2025-07-02 | 7.61 | 7.60 | -0.01 | -0.13% | 7.56 | 7.64 | 64835 | 4920.69 | 0.27% |
| 2025-07-01 | 7.55 | 7.61 | 0.05 | 0.66% | 7.53 | 7.64 | 118879 | 9039.43 | 0.49% |
| 2025-06-30 | 7.57 | 7.56 | 0.00 | 0.00% | 7.55 | 7.63 | 81181 | 6146.60 | 0.34% |
上证大盘股票行情在线 K线走势图
浙江新能(600032)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
