国新能源(600617)股票行情
国新能源(600617)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 |
|---|
| 2025-03-28 | 2.56 | 2.50 | -0.06 | -2.34% | 2.49 | 2.56 | 142627 | 3585.04 | 0.80% |
| 2025-03-27 | 2.61 | 2.56 | -0.05 | -1.92% | 2.55 | 2.62 | 133943 | 3442.57 | 0.75% |
| 2025-03-26 | 2.57 | 2.61 | 0.04 | 1.56% | 2.56 | 2.61 | 150048 | 3897.61 | 0.85% |
| 2025-03-25 | 2.52 | 2.57 | 0.04 | 1.58% | 2.50 | 2.58 | 165316 | 4201.82 | 0.93% |
| 2025-03-24 | 2.60 | 2.53 | -0.06 | -2.32% | 2.49 | 2.61 | 253578 | 6422.86 | 1.43% |
| 2025-03-21 | 2.59 | 2.59 | 0.00 | 0.00% | 2.57 | 2.63 | 139440 | 3624.59 | 0.79% |
| 2025-03-20 | 2.56 | 2.59 | 0.03 | 1.17% | 2.55 | 2.61 | 167709 | 4339.88 | 0.94% |
| 2025-03-19 | 2.57 | 2.56 | -0.02 | -0.78% | 2.54 | 2.60 | 152537 | 3914.83 | 0.86% |
| 2025-03-18 | 2.59 | 2.58 | 0.00 | 0.00% | 2.54 | 2.60 | 125319 | 3213.66 | 0.71% |
| 2025-03-17 | 2.54 | 2.58 | 0.05 | 1.98% | 2.53 | 2.60 | 193903 | 4991.24 | 1.09% |
| 2025-03-14 | 2.49 | 2.53 | 0.04 | 1.61% | 2.48 | 2.54 | 192552 | 4839.02 | 1.08% |
| 2025-03-13 | 2.46 | 2.49 | 0.03 | 1.22% | 2.44 | 2.50 | 174072 | 4292.94 | 0.98% |
| 2025-03-12 | 2.45 | 2.46 | 0.01 | 0.41% | 2.44 | 2.47 | 110974 | 2723.63 | 0.63% |
| 2025-03-11 | 2.44 | 2.45 | 0.00 | 0.00% | 2.42 | 2.45 | 83404 | 2030.20 | 0.47% |
| 2025-03-10 | 2.42 | 2.45 | 0.04 | 1.66% | 2.41 | 2.47 | 126983 | 3105.20 | 0.72% |
| 2025-03-07 | 2.43 | 2.41 | -0.02 | -0.82% | 2.41 | 2.45 | 104750 | 2542.73 | 0.59% |
| 2025-03-06 | 2.43 | 2.43 | 0.01 | 0.41% | 2.39 | 2.45 | 124064 | 3011.47 | 0.70% |
| 2025-03-05 | 2.46 | 2.42 | -0.04 | -1.63% | 2.40 | 2.47 | 140065 | 3387.75 | 0.79% |
| 2025-03-04 | 2.47 | 2.46 | 0.00 | 0.00% | 2.43 | 2.47 | 105337 | 2579.80 | 0.59% |
| 2025-03-03 | 2.46 | 2.46 | 0.00 | 0.00% | 2.45 | 2.50 | 107254 | 2653.80 | 0.60% |
| 2025-02-28 | 2.50 | 2.46 | -0.05 | -1.99% | 2.45 | 2.52 | 153234 | 3809.57 | 0.86% |
| 2025-02-27 | 2.53 | 2.51 | -0.02 | -0.79% | 2.47 | 2.54 | 122127 | 3057.44 | 0.69% |
| 2025-02-26 | 2.46 | 2.53 | 0.06 | 2.43% | 2.45 | 2.53 | 194706 | 4890.26 | 1.10% |
| 2025-02-25 | 2.46 | 2.47 | -0.01 | -0.40% | 2.43 | 2.50 | 139407 | 3441.95 | 0.79% |
| 2025-02-24 | 2.46 | 2.48 | 0.02 | 0.81% | 2.44 | 2.51 | 140469 | 3483.08 | 0.79% |
| 2025-02-21 | 2.48 | 2.46 | -0.01 | -0.40% | 2.43 | 2.49 | 128301 | 3143.09 | 0.72% |
| 2025-02-20 | 2.47 | 2.47 | 0.01 | 0.41% | 2.44 | 2.49 | 103565 | 2551.78 | 0.58% |
| 2025-02-19 | 2.46 | 2.46 | 0.00 | 0.00% | 2.43 | 2.49 | 121549 | 2984.07 | 0.68% |
| 2025-02-18 | 2.54 | 2.46 | -0.08 | -3.15% | 2.45 | 2.55 | 143946 | 3582.28 | 0.81% |
| 2025-02-17 | 2.47 | 2.54 | 0.08 | 3.25% | 2.44 | 2.55 | 216935 | 5428.06 | 1.22% |
| 2025-02-14 | 2.49 | 2.46 | -0.03 | -1.20% | 2.44 | 2.51 | 127542 | 3154.26 | 0.72% |
| 2025-02-13 | 2.50 | 2.49 | -0.01 | -0.40% | 2.48 | 2.53 | 152923 | 3825.64 | 0.86% |
| 2025-02-12 | 2.48 | 2.50 | 0.01 | 0.40% | 2.46 | 2.51 | 114431 | 2846.31 | 0.64% |
| 2025-02-11 | 2.52 | 2.49 | -0.01 | -0.40% | 2.46 | 2.52 | 127205 | 3159.33 | 0.72% |
| 2025-02-10 | 2.47 | 2.50 | 0.04 | 1.63% | 2.46 | 2.51 | 181841 | 4526.29 | 1.02% |
| 2025-02-07 | 2.42 | 2.46 | 0.03 | 1.23% | 2.41 | 2.49 | 186449 | 4586.12 | 1.05% |
| 2025-02-06 | 2.40 | 2.43 | 0.04 | 1.67% | 2.37 | 2.43 | 143071 | 3439.81 | 0.81% |
| 2025-02-05 | 2.42 | 2.39 | -0.01 | -0.42% | 2.37 | 2.43 | 144622 | 3467.05 | 0.81% |
| 2025-01-27 | 2.39 | 2.40 | 0.01 | 0.42% | 2.39 | 2.47 | 158717 | 3851.88 | 0.89% |
| 2025-01-24 | 2.38 | 2.39 | 0.01 | 0.42% | 2.35 | 2.40 | 131008 | 3109.22 | 0.74% |
| 2025-01-23 | 2.42 | 2.38 | -0.03 | -1.24% | 2.37 | 2.48 | 178740 | 4342.80 | 1.01% |
| 2025-01-22 | 2.43 | 2.41 | -0.02 | -0.82% | 2.38 | 2.43 | 112908 | 2707.33 | 0.64% |
| 2025-01-21 | 2.50 | 2.43 | -0.06 | -2.41% | 2.41 | 2.51 | 180106 | 4397.47 | 1.01% |
| 2025-01-20 | 2.52 | 2.49 | -0.06 | -2.35% | 2.41 | 2.53 | 243621 | 6011.48 | 1.37% |
| 2025-01-17 | 2.58 | 2.55 | -0.04 | -1.54% | 2.54 | 2.59 | 108881 | 2787.69 | 0.61% |
| 2025-01-16 | 2.57 | 2.59 | 0.02 | 0.78% | 2.55 | 2.63 | 137418 | 3562.02 | 0.77% |
| 2025-01-15 | 2.62 | 2.57 | -0.02 | -0.77% | 2.55 | 2.62 | 110143 | 2836.77 | 0.62% |
| 2025-01-14 | 2.50 | 2.59 | 0.10 | 4.02% | 2.48 | 2.60 | 184798 | 4714.48 | 1.04% |
| 2025-01-13 | 2.45 | 2.49 | 0.02 | 0.81% | 2.43 | 2.51 | 112204 | 2773.01 | 0.63% |
| 2025-01-10 | 2.54 | 2.47 | -0.06 | -2.37% | 2.47 | 2.54 | 118298 | 2954.49 | 0.67% |
| 2025-01-09 | 2.53 | 2.53 | -0.01 | -0.39% | 2.51 | 2.56 | 108617 | 2754.48 | 0.61% |
| 2025-01-08 | 2.57 | 2.54 | -0.02 | -0.78% | 2.47 | 2.57 | 144276 | 3636.09 | 0.81% |
| 2025-01-07 | 2.53 | 2.56 | 0.03 | 1.19% | 2.50 | 2.57 | 99313 | 2518.59 | 0.56% |
| 2025-01-06 | 2.54 | 2.53 | -0.02 | -0.78% | 2.47 | 2.56 | 148167 | 3731.18 | 0.83% |
| 2025-01-03 | 2.65 | 2.55 | -0.09 | -3.41% | 2.53 | 2.66 | 199039 | 5142.07 | 1.12% |
| 2025-01-02 | 2.70 | 2.64 | -0.06 | -2.22% | 2.62 | 2.75 | 259050 | 6973.02 | 1.46% |
| 2024-12-31 | 2.75 | 2.70 | -0.01 | -0.37% | 2.69 | 2.83 | 349440 | 9672.00 | 1.97% |
| 2024-12-30 | 2.80 | 2.71 | -0.09 | -3.21% | 2.69 | 2.81 | 178493 | 4840.45 | 1.01% |
| 2024-12-27 | 2.73 | 2.80 | 0.07 | 2.56% | 2.72 | 2.81 | 154982 | 4319.76 | 0.87% |
| 2024-12-26 | 2.70 | 2.73 | 0.02 | 0.74% | 2.69 | 2.74 | 120260 | 3268.26 | 0.68% |
| 2024-12-25 | 2.80 | 2.71 | -0.09 | -3.21% | 2.69 | 2.81 | 135588 | 3697.06 | 0.76% |
| 2024-12-24 | 2.76 | 2.80 | 0.00 | 0.00% | 2.76 | 2.84 | 135089 | 3775.66 | 0.76% |
| 2024-12-23 | 2.92 | 2.80 | -0.09 | -3.11% | 2.79 | 2.93 | 181090 | 5135.50 | 1.02% |
| 2024-12-20 | 2.94 | 2.89 | -0.06 | -2.03% | 2.88 | 2.96 | 175604 | 5111.27 | 0.99% |
| 2024-12-19 | 2.98 | 2.95 | -0.05 | -1.67% | 2.92 | 3.00 | 152002 | 4484.00 | 0.86% |
| 2024-12-18 | 3.04 | 3.00 | -0.02 | -0.66% | 2.99 | 3.05 | 162882 | 4914.03 | 0.92% |
| 2024-12-17 | 3.14 | 3.02 | -0.11 | -3.51% | 3.00 | 3.16 | 234558 | 7164.67 | 1.32% |
| 2024-12-16 | 3.10 | 3.13 | 0.03 | 0.97% | 3.09 | 3.18 | 209320 | 6566.37 | 1.18% |
| 2024-12-13 | 3.21 | 3.10 | -0.11 | -3.43% | 3.09 | 3.21 | 239584 | 7524.65 | 1.35% |
| 2024-12-12 | 3.20 | 3.21 | 0.01 | 0.31% | 3.16 | 3.23 | 191902 | 6131.34 | 1.08% |
| 2024-12-11 | 3.12 | 3.20 | 0.08 | 2.56% | 3.10 | 3.20 | 343402 | 10900.80 | 1.93% |
| 2024-12-10 | 3.20 | 3.12 | -0.04 | -1.27% | 3.10 | 3.24 | 312448 | 9832.17 | 1.76% |
| 2024-12-09 | 3.17 | 3.16 | -0.01 | -0.32% | 3.13 | 3.27 | 346349 | 11046.87 | 1.95% |
| 2024-12-06 | 3.08 | 3.17 | 0.09 | 2.92% | 3.07 | 3.18 | 371894 | 11664.54 | 2.09% |
| 2024-12-05 | 3.00 | 3.08 | 0.07 | 2.33% | 2.97 | 3.11 | 248683 | 7558.91 | 1.40% |
| 2024-12-04 | 3.06 | 3.01 | -0.07 | -2.27% | 2.98 | 3.10 | 264047 | 8027.69 | 1.49% |
| 2024-12-03 | 3.06 | 3.08 | 0.01 | 0.33% | 3.05 | 3.09 | 244360 | 7506.11 | 1.38% |
| 2024-12-02 | 2.97 | 3.07 | 0.11 | 3.72% | 2.95 | 3.09 | 337020 | 10280.07 | 1.90% |
| 2024-11-29 | 2.97 | 2.96 | 0.02 | 0.68% | 2.93 | 3.00 | 208571 | 6162.52 | 1.17% |
| 2024-11-28 | 2.92 | 2.94 | 0.02 | 0.68% | 2.90 | 2.99 | 197233 | 5814.66 | 1.11% |
上证大盘股票行情在线 K线走势图
