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 |
|---|
| 2026-02-04 | 7.45 | 7.64 | 0.17 | 2.28% | 7.44 | 7.65 | 89973 | 6823.99 | 0.38% |
| 2026-02-03 | 7.40 | 7.47 | 0.07 | 0.95% | 7.38 | 7.51 | 48609 | 3617.18 | 0.21% |
| 2026-02-02 | 7.60 | 7.40 | -0.21 | -2.76% | 7.38 | 7.61 | 81955 | 6144.61 | 0.35% |
| 2026-01-30 | 7.65 | 7.61 | -0.05 | -0.65% | 7.51 | 7.68 | 99923 | 7590.64 | 0.43% |
| 2026-01-29 | 7.67 | 7.66 | -0.03 | -0.39% | 7.60 | 7.71 | 89902 | 6876.44 | 0.38% |
| 2026-01-28 | 7.73 | 7.69 | 0.01 | 0.13% | 7.65 | 7.74 | 97481 | 7508.63 | 0.42% |
| 2026-01-27 | 7.80 | 7.68 | -0.12 | -1.54% | 7.57 | 7.80 | 116030 | 8894.07 | 0.49% |
| 2026-01-26 | 7.74 | 7.80 | 0.10 | 1.30% | 7.66 | 7.82 | 102874 | 7967.71 | 0.44% |
| 2026-01-23 | 7.68 | 7.70 | 0.02 | 0.26% | 7.64 | 7.73 | 89713 | 6898.78 | 0.38% |
| 2026-01-22 | 7.57 | 7.68 | 0.14 | 1.86% | 7.55 | 7.70 | 102527 | 7842.50 | 0.44% |
| 2026-01-21 | 7.62 | 7.54 | -0.05 | -0.66% | 7.53 | 7.62 | 59226 | 4476.90 | 0.25% |
| 2026-01-20 | 7.56 | 7.59 | 0.06 | 0.80% | 7.53 | 7.63 | 92859 | 7030.55 | 0.40% |
| 2026-01-19 | 7.44 | 7.53 | 0.14 | 1.89% | 7.39 | 7.53 | 66284 | 4953.78 | 0.28% |
| 2026-01-16 | 7.45 | 7.39 | -0.03 | -0.40% | 7.39 | 7.53 | 79196 | 5905.04 | 0.34% |
| 2026-01-15 | 7.45 | 7.42 | -0.02 | -0.27% | 7.39 | 7.48 | 51503 | 3825.97 | 0.22% |
| 2026-01-14 | 7.52 | 7.44 | -0.08 | -1.06% | 7.41 | 7.56 | 127968 | 9595.17 | 0.54% |
| 2026-01-13 | 7.45 | 7.52 | 0.07 | 0.94% | 7.40 | 7.57 | 129025 | 9694.67 | 0.55% |
| 2026-01-12 | 7.44 | 7.45 | 0.01 | 0.13% | 7.39 | 7.45 | 85328 | 6334.27 | 0.36% |
| 2026-01-09 | 7.34 | 7.44 | 0.10 | 1.36% | 7.33 | 7.44 | 80493 | 5954.95 | 0.34% |
| 2026-01-08 | 7.29 | 7.34 | 0.04 | 0.55% | 7.26 | 7.34 | 49095 | 3588.41 | 0.21% |
| 2026-01-07 | 7.36 | 7.30 | -0.05 | -0.68% | 7.29 | 7.37 | 57081 | 4175.24 | 0.24% |
| 2026-01-06 | 7.28 | 7.35 | 0.06 | 0.82% | 7.28 | 7.36 | 51939 | 3801.12 | 0.22% |
| 2026-01-05 | 7.26 | 7.29 | 0.04 | 0.55% | 7.23 | 7.30 | 48057 | 3496.14 | 0.20% |
| 2025-12-31 | 7.27 | 7.25 | -0.02 | -0.28% | 7.16 | 7.31 | 79675 | 5751.02 | 0.34% |
| 2025-12-30 | 7.33 | 7.27 | -0.07 | -0.95% | 7.27 | 7.34 | 49276 | 3597.96 | 0.21% |
| 2025-12-29 | 7.42 | 7.34 | -0.09 | -1.21% | 7.34 | 7.43 | 49748 | 3672.21 | 0.21% |
| 2025-12-26 | 7.45 | 7.43 | -0.01 | -0.13% | 7.42 | 7.53 | 50703 | 3782.20 | 0.22% |
| 2025-12-25 | 7.36 | 7.44 | 0.08 | 1.09% | 7.35 | 7.45 | 47771 | 3537.94 | 0.20% |
| 2025-12-24 | 7.35 | 7.36 | 0.00 | 0.00% | 7.31 | 7.37 | 40535 | 2976.20 | 0.17% |
| 2025-12-23 | 7.41 | 7.36 | -0.04 | -0.54% | 7.33 | 7.43 | 38223 | 2813.80 | 0.16% |
| 2025-12-22 | 7.42 | 7.40 | 0.01 | 0.14% | 7.39 | 7.43 | 39064 | 2893.40 | 0.17% |
| 2025-12-19 | 7.35 | 7.39 | 0.05 | 0.68% | 7.35 | 7.42 | 48367 | 3573.56 | 0.21% |
| 2025-12-18 | 7.34 | 7.34 | 0.00 | 0.00% | 7.31 | 7.38 | 40217 | 2958.18 | 0.17% |
| 2025-12-17 | 7.26 | 7.34 | 0.08 | 1.10% | 7.26 | 7.37 | 54707 | 3996.70 | 0.23% |
| 2025-12-16 | 7.36 | 7.26 | -0.14 | -1.89% | 7.26 | 7.44 | 73829 | 5420.78 | 0.31% |
| 2025-12-15 | 7.36 | 7.40 | 0.04 | 0.54% | 7.34 | 7.46 | 88019 | 6509.87 | 0.37% |
| 2025-12-12 | 7.42 | 7.36 | -0.05 | -0.67% | 7.36 | 7.48 | 112901 | 8364.70 | 0.48% |
| 2025-12-11 | 7.44 | 7.41 | -0.02 | -0.27% | 7.41 | 7.47 | 50806 | 3780.82 | 0.22% |
| 2025-12-10 | 7.41 | 7.43 | 0.02 | 0.27% | 7.38 | 7.46 | 48718 | 3615.02 | 0.21% |
| 2025-12-09 | 7.51 | 7.41 | -0.10 | -1.33% | 7.41 | 7.51 | 69418 | 5162.01 | 0.30% |
| 2025-12-08 | 7.56 | 7.51 | -0.06 | -0.79% | 7.46 | 7.58 | 107038 | 8021.94 | 0.46% |
| 2025-12-05 | 7.53 | 7.57 | 0.02 | 0.26% | 7.48 | 7.57 | 60785 | 4577.66 | 0.26% |
| 2025-12-04 | 7.59 | 7.55 | -0.06 | -0.79% | 7.51 | 7.61 | 58234 | 4400.75 | 0.25% |
| 2025-12-03 | 7.59 | 7.61 | 0.03 | 0.40% | 7.57 | 7.64 | 62749 | 4771.66 | 0.27% |
| 2025-12-02 | 7.63 | 7.58 | -0.05 | -0.66% | 7.54 | 7.65 | 55180 | 4176.29 | 0.24% |
| 2025-12-01 | 7.71 | 7.63 | -0.07 | -0.91% | 7.59 | 7.75 | 106655 | 8146.71 | 0.45% |
| 2025-11-28 | 7.63 | 7.70 | 0.08 | 1.05% | 7.58 | 7.72 | 63558 | 4863.61 | 0.27% |
| 2025-11-27 | 7.75 | 7.62 | -0.11 | -1.42% | 7.62 | 7.78 | 79582 | 6126.88 | 0.34% |
| 2025-11-26 | 7.78 | 7.73 | -0.02 | -0.26% | 7.73 | 7.85 | 65253 | 5080.41 | 0.28% |
| 2025-11-25 | 7.75 | 7.75 | 0.04 | 0.52% | 7.72 | 7.81 | 84752 | 6578.15 | 0.36% |
| 2025-11-24 | 7.84 | 7.71 | -0.13 | -1.66% | 7.69 | 7.91 | 122062 | 9454.69 | 0.52% |
| 2025-11-21 | 8.05 | 7.84 | -0.32 | -3.92% | 7.83 | 8.16 | 142410 | 11340.03 | 0.61% |
| 2025-11-20 | 8.23 | 8.16 | -0.07 | -0.85% | 8.13 | 8.30 | 113578 | 9324.27 | 0.48% |
| 2025-11-19 | 8.43 | 8.23 | -0.15 | -1.79% | 8.16 | 8.43 | 140416 | 11563.36 | 0.60% |
| 2025-11-18 | 8.60 | 8.38 | -0.14 | -1.64% | 8.29 | 8.64 | 225674 | 18992.51 | 0.96% |
| 2025-11-17 | 8.32 | 8.52 | 0.20 | 2.40% | 8.14 | 8.77 | 324238 | 27473.88 | 1.38% |
| 2025-11-14 | 8.19 | 8.32 | 0.10 | 1.22% | 8.19 | 8.43 | 140487 | 11706.17 | 0.60% |
| 2025-11-13 | 8.21 | 8.22 | 0.02 | 0.24% | 8.15 | 8.25 | 94819 | 7780.05 | 0.40% |
| 2025-11-12 | 8.28 | 8.20 | -0.09 | -1.09% | 8.20 | 8.31 | 96073 | 7915.07 | 0.41% |
| 2025-11-11 | 8.26 | 8.29 | 0.02 | 0.24% | 8.15 | 8.31 | 133024 | 10956.33 | 0.57% |
| 2025-11-10 | 8.36 | 8.27 | -0.04 | -0.48% | 8.22 | 8.43 | 165218 | 13715.83 | 0.70% |
| 2025-11-07 | 8.15 | 8.31 | 0.13 | 1.59% | 8.13 | 8.42 | 226766 | 18874.17 | 0.97% |
| 2025-11-06 | 8.25 | 8.18 | -0.08 | -0.97% | 8.09 | 8.25 | 226909 | 18541.03 | 0.97% |
| 2025-11-05 | 8.10 | 8.26 | 0.11 | 1.35% | 8.01 | 8.26 | 283465 | 23139.20 | 1.21% |
| 2025-11-04 | 7.97 | 8.15 | 0.21 | 2.64% | 7.93 | 8.22 | 218521 | 17700.40 | 0.93% |
| 2025-11-03 | 7.92 | 7.94 | 0.05 | 0.63% | 7.83 | 7.96 | 92834 | 7344.29 | 0.40% |
| 2025-10-31 | 7.96 | 7.89 | -0.06 | -0.75% | 7.82 | 7.97 | 117933 | 9290.29 | 0.50% |
| 2025-10-30 | 7.79 | 7.95 | 0.16 | 2.05% | 7.75 | 8.00 | 162057 | 12834.63 | 0.69% |
| 2025-10-29 | 7.79 | 7.79 | 0.03 | 0.39% | 7.69 | 7.80 | 75210 | 5830.66 | 0.32% |
| 2025-10-28 | 7.87 | 7.76 | -0.08 | -1.02% | 7.75 | 7.87 | 68839 | 5365.82 | 0.29% |
| 2025-10-27 | 7.83 | 7.84 | -0.01 | -0.13% | 7.74 | 7.91 | 101799 | 7975.61 | 0.43% |
| 2025-10-24 | 8.00 | 7.85 | -0.17 | -2.12% | 7.84 | 8.03 | 134539 | 10623.54 | 0.57% |
| 2025-10-23 | 7.88 | 8.02 | 0.16 | 2.04% | 7.85 | 8.03 | 106287 | 8458.90 | 0.45% |
| 2025-10-22 | 7.97 | 7.86 | -0.12 | -1.50% | 7.86 | 7.98 | 82789 | 6543.94 | 0.35% |
| 2025-10-21 | 8.00 | 7.98 | 0.01 | 0.13% | 7.89 | 8.01 | 86217 | 6840.61 | 0.37% |
| 2025-10-20 | 7.94 | 7.97 | 0.06 | 0.76% | 7.80 | 8.00 | 117072 | 9231.79 | 0.50% |
| 2025-10-17 | 7.94 | 7.91 | -0.02 | -0.25% | 7.89 | 8.01 | 83876 | 6664.60 | 0.36% |
| 2025-10-16 | 8.00 | 7.93 | -0.04 | -0.50% | 7.88 | 8.01 | 70651 | 5606.67 | 0.30% |
| 2025-10-15 | 8.01 | 7.97 | -0.04 | -0.50% | 7.92 | 8.07 | 100428 | 8016.83 | 0.43% |
| 2025-10-14 | 8.10 | 8.01 | -0.06 | -0.74% | 7.99 | 8.15 | 137422 | 11082.67 | 0.59% |
上证大盘股票行情在线 K线走势图
新天绿能(600956)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
