新天绿能(600956)股票行情
新天绿能(600956)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 |
|---|
| 2025-04-02 | 7.23 | 7.18 | -0.04 | -0.55% | 7.17 | 7.25 | 44857 | 3229.00 | 0.19% |
| 2025-04-01 | 7.15 | 7.22 | 0.10 | 1.40% | 7.14 | 7.28 | 78669 | 5690.91 | 0.34% |
| 2025-03-31 | 7.15 | 7.12 | -0.02 | -0.28% | 7.11 | 7.25 | 94862 | 6799.42 | 0.40% |
| 2025-03-28 | 7.20 | 7.14 | -0.08 | -1.11% | 7.12 | 7.23 | 62371 | 4468.85 | 0.27% |
| 2025-03-27 | 7.30 | 7.22 | -0.11 | -1.50% | 7.19 | 7.34 | 75642 | 5478.61 | 0.32% |
| 2025-03-26 | 7.47 | 7.33 | -0.26 | -3.43% | 7.24 | 7.49 | 146703 | 10765.72 | 0.62% |
| 2025-03-25 | 7.46 | 7.59 | 0.15 | 2.02% | 7.42 | 7.60 | 92646 | 6986.43 | 0.39% |
| 2025-03-24 | 7.43 | 7.44 | -0.01 | -0.13% | 7.38 | 7.51 | 56351 | 4194.99 | 0.24% |
| 2025-03-21 | 7.41 | 7.45 | 0.03 | 0.40% | 7.39 | 7.52 | 66646 | 4975.37 | 0.28% |
| 2025-03-20 | 7.39 | 7.42 | 0.02 | 0.27% | 7.37 | 7.47 | 42969 | 3190.59 | 0.18% |
| 2025-03-19 | 7.33 | 7.40 | 0.05 | 0.68% | 7.31 | 7.42 | 55980 | 4132.05 | 0.24% |
| 2025-03-18 | 7.38 | 7.35 | 0.00 | 0.00% | 7.31 | 7.39 | 45464 | 3335.55 | 0.19% |
| 2025-03-17 | 7.34 | 7.35 | 0.01 | 0.14% | 7.33 | 7.38 | 44083 | 3242.63 | 0.19% |
| 2025-03-14 | 7.28 | 7.34 | 0.06 | 0.82% | 7.25 | 7.34 | 53013 | 3868.55 | 0.23% |
| 2025-03-13 | 7.23 | 7.28 | 0.07 | 0.97% | 7.18 | 7.30 | 60212 | 4363.00 | 0.26% |
| 2025-03-12 | 7.22 | 7.21 | 0.00 | 0.00% | 7.18 | 7.24 | 55099 | 3975.16 | 0.23% |
| 2025-03-11 | 7.12 | 7.21 | 0.07 | 0.98% | 7.07 | 7.22 | 57161 | 4090.38 | 0.24% |
| 2025-03-10 | 7.18 | 7.14 | -0.05 | -0.70% | 7.10 | 7.20 | 65927 | 4706.55 | 0.28% |
| 2025-03-07 | 7.16 | 7.19 | 0.00 | 0.00% | 7.11 | 7.20 | 53825 | 3851.07 | 0.23% |
| 2025-03-06 | 7.21 | 7.19 | -0.01 | -0.14% | 7.13 | 7.22 | 60655 | 4350.31 | 0.26% |
| 2025-03-05 | 7.30 | 7.20 | -0.10 | -1.37% | 7.16 | 7.31 | 44508 | 3200.55 | 0.19% |
| 2025-03-04 | 7.29 | 7.30 | 0.00 | 0.00% | 7.27 | 7.33 | 33274 | 2428.33 | 0.14% |
| 2025-03-03 | 7.34 | 7.30 | -0.02 | -0.27% | 7.29 | 7.39 | 51588 | 3783.25 | 0.22% |
| 2025-02-28 | 7.35 | 7.32 | -0.04 | -0.54% | 7.30 | 7.39 | 45272 | 3326.97 | 0.19% |
| 2025-02-27 | 7.39 | 7.36 | -0.05 | -0.67% | 7.30 | 7.42 | 37159 | 2728.28 | 0.16% |
| 2025-02-26 | 7.31 | 7.41 | 0.12 | 1.65% | 7.30 | 7.41 | 43344 | 3197.09 | 0.18% |
| 2025-02-25 | 7.37 | 7.29 | -0.08 | -1.09% | 7.27 | 7.37 | 40180 | 2935.03 | 0.17% |
| 2025-02-24 | 7.34 | 7.37 | 0.03 | 0.41% | 7.31 | 7.40 | 39052 | 2876.08 | 0.17% |
| 2025-02-21 | 7.37 | 7.34 | -0.03 | -0.41% | 7.32 | 7.39 | 35015 | 2569.79 | 0.15% |
| 2025-02-20 | 7.40 | 7.37 | -0.02 | -0.27% | 7.30 | 7.40 | 38537 | 2829.48 | 0.16% |
| 2025-02-19 | 7.37 | 7.39 | 0.04 | 0.54% | 7.32 | 7.39 | 38253 | 2810.95 | 0.16% |
| 2025-02-18 | 7.45 | 7.35 | -0.08 | -1.08% | 7.33 | 7.47 | 35813 | 2651.88 | 0.15% |
| 2025-02-17 | 7.40 | 7.43 | 0.04 | 0.54% | 7.33 | 7.45 | 37705 | 2787.35 | 0.16% |
| 2025-02-14 | 7.49 | 7.39 | -0.08 | -1.07% | 7.39 | 7.49 | 34328 | 2551.14 | 0.15% |
| 2025-02-13 | 7.47 | 7.47 | -0.03 | -0.40% | 7.44 | 7.52 | 39268 | 2935.81 | 0.17% |
| 2025-02-12 | 7.47 | 7.50 | 0.00 | 0.00% | 7.44 | 7.52 | 32567 | 2434.48 | 0.14% |
| 2025-02-11 | 7.53 | 7.50 | -0.03 | -0.40% | 7.43 | 7.55 | 37657 | 2814.63 | 0.16% |
| 2025-02-10 | 7.70 | 7.53 | -0.18 | -2.33% | 7.51 | 7.73 | 72830 | 5507.48 | 0.31% |
| 2025-02-07 | 7.69 | 7.71 | 0.03 | 0.39% | 7.62 | 7.78 | 99881 | 7703.61 | 0.43% |
| 2025-02-06 | 7.24 | 7.68 | 0.43 | 5.93% | 7.24 | 7.71 | 195928 | 14782.54 | 0.83% |
| 2025-02-05 | 7.27 | 7.25 | -0.02 | -0.28% | 7.22 | 7.40 | 70747 | 5152.98 | 0.30% |
| 2025-01-27 | 7.16 | 7.27 | 0.10 | 1.39% | 7.16 | 7.33 | 56446 | 4113.42 | 0.24% |
| 2025-01-24 | 7.10 | 7.17 | 0.07 | 0.99% | 7.08 | 7.20 | 47491 | 3398.93 | 0.20% |
| 2025-01-23 | 7.08 | 7.10 | 0.04 | 0.57% | 7.08 | 7.19 | 38998 | 2785.68 | 0.17% |
| 2025-01-22 | 7.07 | 7.06 | -0.03 | -0.42% | 7.01 | 7.09 | 39762 | 2800.30 | 0.17% |
| 2025-01-21 | 7.22 | 7.09 | -0.10 | -1.39% | 7.07 | 7.23 | 45481 | 3230.50 | 0.19% |
| 2025-01-20 | 7.26 | 7.19 | -0.06 | -0.83% | 7.17 | 7.35 | 40287 | 2904.40 | 0.17% |
| 2025-01-17 | 7.19 | 7.25 | 0.03 | 0.42% | 7.18 | 7.28 | 30009 | 2173.52 | 0.13% |
| 2025-01-16 | 7.15 | 7.22 | 0.10 | 1.40% | 7.14 | 7.30 | 55059 | 3978.27 | 0.23% |
| 2025-01-15 | 7.26 | 7.12 | -0.15 | -2.06% | 7.11 | 7.27 | 49992 | 3578.75 | 0.21% |
| 2025-01-14 | 7.14 | 7.27 | 0.11 | 1.54% | 7.14 | 7.29 | 42958 | 3103.53 | 0.18% |
| 2025-01-13 | 7.18 | 7.16 | -0.02 | -0.28% | 7.09 | 7.20 | 26885 | 1920.12 | 0.11% |
| 2025-01-10 | 7.28 | 7.18 | -0.08 | -1.10% | 7.18 | 7.31 | 30091 | 2171.33 | 0.13% |
| 2025-01-09 | 7.29 | 7.26 | -0.01 | -0.14% | 7.23 | 7.34 | 31157 | 2271.53 | 0.13% |
| 2025-01-08 | 7.29 | 7.27 | -0.02 | -0.27% | 7.14 | 7.33 | 39254 | 2841.13 | 0.17% |
| 2025-01-07 | 7.38 | 7.29 | -0.09 | -1.22% | 7.24 | 7.45 | 40352 | 2948.57 | 0.17% |
| 2025-01-06 | 7.36 | 7.38 | 0.08 | 1.10% | 7.24 | 7.41 | 33833 | 2486.98 | 0.14% |
| 2025-01-03 | 7.36 | 7.30 | -0.05 | -0.68% | 7.30 | 7.55 | 57934 | 4296.11 | 0.27% |
| 2025-01-02 | 7.52 | 7.35 | -0.19 | -2.52% | 7.28 | 7.62 | 76495 | 5705.43 | 0.35% |
| 2024-12-31 | 7.62 | 7.54 | -0.02 | -0.26% | 7.54 | 7.70 | 68084 | 5192.09 | 0.31% |
| 2024-12-30 | 7.58 | 7.56 | -0.03 | -0.40% | 7.53 | 7.59 | 35562 | 2689.12 | 0.16% |
| 2024-12-27 | 7.55 | 7.59 | 0.12 | 1.61% | 7.46 | 7.63 | 54338 | 4104.07 | 0.25% |
| 2024-12-26 | 7.53 | 7.47 | -0.06 | -0.80% | 7.46 | 7.55 | 35838 | 2686.15 | 0.17% |
| 2024-12-25 | 7.60 | 7.53 | -0.08 | -1.05% | 7.49 | 7.62 | 31403 | 2363.06 | 0.15% |
| 2024-12-24 | 7.49 | 7.61 | 0.12 | 1.60% | 7.49 | 7.62 | 49157 | 3719.31 | 0.23% |
| 2024-12-23 | 7.58 | 7.49 | -0.10 | -1.32% | 7.48 | 7.63 | 60814 | 4594.83 | 0.28% |
| 2024-12-20 | 7.66 | 7.59 | -0.06 | -0.78% | 7.58 | 7.69 | 47323 | 3597.65 | 0.22% |
| 2024-12-19 | 7.74 | 7.65 | -0.16 | -2.05% | 7.59 | 7.76 | 78914 | 6042.97 | 0.36% |
| 2024-12-18 | 7.76 | 7.81 | 0.05 | 0.64% | 7.74 | 7.90 | 80291 | 6299.14 | 0.37% |
| 2024-12-17 | 7.70 | 7.76 | 0.07 | 0.91% | 7.65 | 7.85 | 98210 | 7634.39 | 0.45% |
| 2024-12-16 | 7.64 | 7.69 | 0.02 | 0.26% | 7.64 | 7.74 | 55499 | 4267.96 | 0.26% |
| 2024-12-13 | 7.79 | 7.67 | -0.14 | -1.79% | 7.66 | 7.80 | 70086 | 5397.25 | 0.32% |
| 2024-12-12 | 7.75 | 7.81 | 0.05 | 0.64% | 7.69 | 7.83 | 61218 | 4752.91 | 0.28% |
| 2024-12-11 | 7.70 | 7.76 | 0.04 | 0.52% | 7.68 | 7.79 | 54139 | 4199.20 | 0.25% |
| 2024-12-10 | 7.96 | 7.72 | -0.08 | -1.03% | 7.70 | 7.96 | 91665 | 7153.04 | 0.42% |
| 2024-12-09 | 7.75 | 7.80 | 0.03 | 0.39% | 7.75 | 7.86 | 60172 | 4698.83 | 0.28% |
| 2024-12-06 | 7.66 | 7.77 | 0.10 | 1.30% | 7.65 | 7.78 | 51807 | 4006.07 | 0.24% |
| 2024-12-05 | 7.71 | 7.67 | -0.05 | -0.65% | 7.64 | 7.72 | 50185 | 3852.14 | 0.23% |
| 2024-12-04 | 7.84 | 7.72 | -0.12 | -1.53% | 7.69 | 7.84 | 53690 | 4162.17 | 0.25% |
| 2024-12-03 | 7.80 | 7.84 | 0.05 | 0.64% | 7.71 | 7.87 | 63956 | 4987.78 | 0.30% |
上证大盘股票行情在线 K线走势图
