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 |
|---|
| 2025-12-17 | 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% |
| 2025-10-13 | 7.86 | 8.07 | 0.09 | 1.13% | 7.79 | 8.08 | 146006 | 11612.59 | 0.62% |
| 2025-10-10 | 7.90 | 7.98 | 0.07 | 0.88% | 7.83 | 7.99 | 122603 | 9731.33 | 0.52% |
| 2025-10-09 | 7.70 | 7.91 | 0.21 | 2.73% | 7.68 | 7.91 | 143191 | 11238.31 | 0.61% |
| 2025-09-30 | 7.72 | 7.70 | -0.04 | -0.52% | 7.64 | 7.74 | 75493 | 5802.49 | 0.32% |
| 2025-09-29 | 7.67 | 7.74 | 0.09 | 1.18% | 7.62 | 7.74 | 107988 | 8288.34 | 0.46% |
| 2025-09-26 | 7.57 | 7.65 | 0.08 | 1.06% | 7.51 | 7.71 | 98226 | 7494.75 | 0.42% |
| 2025-09-25 | 7.64 | 7.57 | -0.04 | -0.53% | 7.53 | 7.66 | 71499 | 5419.81 | 0.30% |
| 2025-09-24 | 7.53 | 7.61 | 0.08 | 1.06% | 7.45 | 7.66 | 90615 | 6870.98 | 0.39% |
| 2025-09-23 | 7.53 | 7.53 | -0.04 | -0.53% | 7.41 | 7.57 | 115126 | 8613.68 | 0.49% |
| 2025-09-22 | 7.75 | 7.57 | -0.17 | -2.20% | 7.54 | 7.79 | 94618 | 7191.74 | 0.40% |
| 2025-09-19 | 7.78 | 7.74 | -0.04 | -0.51% | 7.62 | 7.78 | 81214 | 6252.22 | 0.35% |
| 2025-09-18 | 7.92 | 7.78 | -0.16 | -2.02% | 7.72 | 7.92 | 92505 | 7240.98 | 0.39% |
| 2025-09-17 | 7.91 | 7.94 | 0.06 | 0.76% | 7.83 | 7.98 | 81540 | 6454.60 | 0.35% |
| 2025-09-16 | 8.01 | 7.88 | -0.08 | -1.01% | 7.85 | 8.10 | 106916 | 8487.03 | 0.46% |
| 2025-09-15 | 8.08 | 7.96 | -0.09 | -1.12% | 7.96 | 8.11 | 105877 | 8486.52 | 0.45% |
| 2025-09-12 | 7.99 | 8.05 | 0.06 | 0.75% | 7.97 | 8.08 | 104942 | 8432.00 | 0.45% |
| 2025-09-11 | 7.99 | 7.99 | -0.03 | -0.37% | 7.93 | 8.07 | 128449 | 10260.77 | 0.55% |
| 2025-09-10 | 7.93 | 8.02 | 0.08 | 1.01% | 7.92 | 8.03 | 136156 | 10879.66 | 0.58% |
| 2025-09-09 | 7.90 | 7.94 | 0.05 | 0.63% | 7.86 | 7.97 | 117517 | 9304.37 | 0.50% |
| 2025-09-08 | 7.73 | 7.89 | 0.16 | 2.07% | 7.70 | 7.92 | 185305 | 14510.50 | 0.79% |
| 2025-09-05 | 7.44 | 7.73 | 0.26 | 3.48% | 7.41 | 7.74 | 180205 | 13674.41 | 0.77% |
| 2025-09-04 | 7.46 | 7.47 | -0.01 | -0.13% | 7.40 | 7.50 | 84538 | 6305.75 | 0.36% |
| 2025-09-03 | 7.60 | 7.48 | -0.10 | -1.32% | 7.48 | 7.60 | 60339 | 4532.11 | 0.26% |
| 2025-09-02 | 7.62 | 7.58 | -0.03 | -0.39% | 7.52 | 7.64 | 85316 | 6460.87 | 0.36% |
| 2025-09-01 | 7.72 | 7.61 | -0.10 | -1.30% | 7.58 | 7.73 | 96074 | 7326.30 | 0.41% |
| 2025-08-29 | 7.75 | 7.71 | 0.00 | 0.00% | 7.66 | 7.79 | 88951 | 6868.33 | 0.38% |
| 2025-08-28 | 7.70 | 7.71 | 0.02 | 0.26% | 7.56 | 7.76 | 107156 | 8211.63 | 0.46% |
| 2025-08-27 | 7.91 | 7.69 | -0.26 | -3.27% | 7.69 | 7.92 | 160764 | 12517.03 | 0.68% |
| 2025-08-26 | 8.03 | 7.95 | 0.00 | 0.00% | 7.94 | 8.04 | 67911 | 5416.87 | 0.29% |
| 2025-08-25 | 7.84 | 7.95 | 0.11 | 1.40% | 7.83 | 7.97 | 86584 | 6845.26 | 0.37% |
| 2025-08-22 | 7.86 | 7.84 | -0.03 | -0.38% | 7.73 | 7.87 | 78206 | 6095.90 | 0.33% |
| 2025-08-21 | 7.79 | 7.87 | 0.08 | 1.03% | 7.76 | 7.87 | 79196 | 6203.70 | 0.34% |
| 2025-08-20 | 7.70 | 7.79 | 0.07 | 0.91% | 7.69 | 7.79 | 72969 | 5644.35 | 0.31% |
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
