新集能源(601918)股票行情
新集能源(601918)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 | 6.94 | 6.84 | -0.09 | -1.30% | 6.77 | 6.95 | 274656 | 18803.63 | 1.06% |
| 2025-03-27 | 7.10 | 6.93 | -0.18 | -2.53% | 6.92 | 7.13 | 304880 | 21288.03 | 1.18% |
| 2025-03-26 | 7.14 | 7.11 | -0.03 | -0.42% | 7.07 | 7.21 | 414736 | 29625.89 | 1.60% |
| 2025-03-25 | 7.05 | 7.14 | 0.14 | 2.00% | 6.95 | 7.15 | 482039 | 34146.50 | 1.86% |
| 2025-03-24 | 7.00 | 7.00 | 0.06 | 0.86% | 6.92 | 7.11 | 403518 | 28244.25 | 1.56% |
| 2025-03-21 | 6.92 | 6.94 | -0.02 | -0.29% | 6.90 | 7.03 | 261719 | 18221.15 | 1.01% |
| 2025-03-20 | 6.90 | 6.96 | 0.06 | 0.87% | 6.89 | 7.07 | 347920 | 24344.55 | 1.34% |
| 2025-03-19 | 6.87 | 6.90 | 0.00 | 0.00% | 6.79 | 6.97 | 326503 | 22510.40 | 1.26% |
| 2025-03-18 | 7.01 | 6.90 | -0.09 | -1.29% | 6.85 | 7.02 | 389650 | 26920.54 | 1.50% |
| 2025-03-17 | 7.16 | 6.99 | -0.18 | -2.51% | 6.98 | 7.20 | 560372 | 39645.99 | 2.16% |
| 2025-03-14 | 7.10 | 7.17 | 0.04 | 0.56% | 7.08 | 7.33 | 700305 | 50140.24 | 2.70% |
| 2025-03-13 | 6.59 | 7.13 | 0.56 | 8.52% | 6.58 | 7.20 | 1347819 | 93996.98 | 5.20% |
| 2025-03-12 | 6.61 | 6.57 | -0.04 | -0.61% | 6.53 | 6.65 | 228993 | 15061.86 | 0.88% |
| 2025-03-11 | 6.54 | 6.61 | 0.07 | 1.07% | 6.51 | 6.62 | 323669 | 21274.71 | 1.25% |
| 2025-03-10 | 6.43 | 6.54 | 0.10 | 1.55% | 6.42 | 6.62 | 376831 | 24670.55 | 1.45% |
| 2025-03-07 | 6.36 | 6.44 | 0.10 | 1.58% | 6.34 | 6.55 | 396439 | 25617.20 | 1.53% |
| 2025-03-06 | 6.28 | 6.34 | 0.08 | 1.28% | 6.24 | 6.37 | 275481 | 17447.85 | 1.06% |
| 2025-03-05 | 6.31 | 6.26 | -0.06 | -0.95% | 6.21 | 6.32 | 281005 | 17567.84 | 1.08% |
| 2025-03-04 | 6.41 | 6.32 | -0.09 | -1.40% | 6.30 | 6.41 | 282634 | 17888.32 | 1.09% |
| 2025-03-03 | 6.41 | 6.41 | 0.01 | 0.16% | 6.39 | 6.48 | 250095 | 16107.50 | 0.97% |
| 2025-02-28 | 6.48 | 6.40 | -0.10 | -1.54% | 6.37 | 6.53 | 289750 | 18664.07 | 1.12% |
| 2025-02-27 | 6.55 | 6.50 | -0.05 | -0.76% | 6.43 | 6.56 | 281034 | 18203.70 | 1.08% |
| 2025-02-26 | 6.41 | 6.55 | 0.13 | 2.02% | 6.40 | 6.56 | 360238 | 23377.23 | 1.39% |
| 2025-02-25 | 6.51 | 6.42 | -0.09 | -1.38% | 6.40 | 6.55 | 382274 | 24751.62 | 1.48% |
| 2025-02-24 | 6.51 | 6.51 | -0.04 | -0.61% | 6.48 | 6.57 | 310589 | 20226.41 | 1.20% |
| 2025-02-21 | 6.62 | 6.55 | -0.09 | -1.36% | 6.51 | 6.66 | 341246 | 22376.33 | 1.32% |
| 2025-02-20 | 6.65 | 6.64 | 0.00 | 0.00% | 6.61 | 6.67 | 227009 | 15065.37 | 0.88% |
| 2025-02-19 | 6.67 | 6.64 | -0.05 | -0.75% | 6.60 | 6.69 | 377921 | 25085.39 | 1.46% |
| 2025-02-18 | 6.71 | 6.69 | -0.05 | -0.74% | 6.66 | 6.79 | 228131 | 15355.53 | 0.88% |
| 2025-02-17 | 6.79 | 6.74 | -0.06 | -0.88% | 6.68 | 6.80 | 265472 | 17834.59 | 1.02% |
| 2025-02-14 | 6.86 | 6.80 | -0.06 | -0.87% | 6.76 | 6.87 | 273384 | 18605.25 | 1.06% |
| 2025-02-13 | 6.92 | 6.86 | -0.08 | -1.15% | 6.84 | 7.00 | 391874 | 27067.55 | 1.51% |
| 2025-02-12 | 6.95 | 6.94 | -0.06 | -0.86% | 6.88 | 7.00 | 264007 | 18288.26 | 1.02% |
| 2025-02-11 | 7.07 | 7.00 | -0.08 | -1.13% | 6.94 | 7.10 | 291277 | 20412.03 | 1.12% |
| 2025-02-10 | 7.21 | 7.08 | -0.12 | -1.67% | 7.07 | 7.22 | 299592 | 21320.39 | 1.16% |
| 2025-02-07 | 7.15 | 7.20 | 0.01 | 0.14% | 7.14 | 7.24 | 239525 | 17252.12 | 0.92% |
| 2025-02-06 | 7.03 | 7.19 | 0.15 | 2.13% | 6.99 | 7.20 | 314525 | 22405.73 | 1.21% |
| 2025-02-05 | 7.10 | 7.04 | -0.05 | -0.71% | 6.99 | 7.12 | 229427 | 16131.43 | 0.89% |
| 2025-01-27 | 7.00 | 7.09 | 0.10 | 1.43% | 6.98 | 7.14 | 258457 | 18340.13 | 1.00% |
| 2025-01-24 | 6.88 | 6.99 | 0.12 | 1.75% | 6.84 | 7.04 | 252128 | 17574.68 | 0.97% |
| 2025-01-23 | 6.91 | 6.87 | -0.01 | -0.15% | 6.85 | 6.99 | 239537 | 16575.35 | 0.92% |
| 2025-01-22 | 6.88 | 6.88 | -0.01 | -0.15% | 6.82 | 6.89 | 142071 | 9733.71 | 0.55% |
| 2025-01-21 | 7.02 | 6.89 | -0.11 | -1.57% | 6.83 | 7.04 | 240720 | 16576.28 | 0.93% |
| 2025-01-20 | 7.07 | 7.00 | -0.05 | -0.71% | 6.98 | 7.10 | 203661 | 14317.44 | 0.79% |
| 2025-01-17 | 7.07 | 7.05 | -0.03 | -0.42% | 7.01 | 7.11 | 164001 | 11576.44 | 0.63% |
| 2025-01-16 | 7.11 | 7.08 | 0.02 | 0.28% | 7.06 | 7.27 | 249396 | 17858.90 | 0.96% |
| 2025-01-15 | 7.03 | 7.06 | -0.02 | -0.28% | 7.02 | 7.13 | 165499 | 11706.87 | 0.64% |
| 2025-01-14 | 6.89 | 7.08 | 0.18 | 2.61% | 6.87 | 7.08 | 230432 | 16114.59 | 0.89% |
| 2025-01-13 | 6.94 | 6.90 | -0.06 | -0.86% | 6.85 | 7.11 | 261444 | 18198.50 | 1.01% |
| 2025-01-10 | 7.04 | 6.96 | -0.12 | -1.69% | 6.96 | 7.14 | 247942 | 17425.23 | 0.96% |
| 2025-01-09 | 6.93 | 7.08 | 0.33 | 4.89% | 6.85 | 7.13 | 536290 | 37782.57 | 2.07% |
| 2025-01-08 | 6.88 | 6.75 | -0.13 | -1.89% | 6.62 | 6.89 | 299056 | 20187.90 | 1.15% |
| 2025-01-07 | 6.92 | 6.88 | -0.07 | -1.01% | 6.81 | 6.99 | 233693 | 16075.35 | 0.90% |
| 2025-01-06 | 6.98 | 6.95 | 0.01 | 0.14% | 6.88 | 7.13 | 339223 | 23752.01 | 1.31% |
| 2025-01-03 | 6.89 | 6.94 | 0.05 | 0.73% | 6.89 | 7.07 | 351666 | 24505.16 | 1.36% |
| 2025-01-02 | 7.16 | 6.89 | -0.29 | -4.04% | 6.85 | 7.20 | 374862 | 26337.70 | 1.45% |
| 2024-12-31 | 7.29 | 7.18 | -0.12 | -1.64% | 7.17 | 7.37 | 266785 | 19366.84 | 1.03% |
| 2024-12-30 | 7.13 | 7.30 | 0.14 | 1.96% | 7.13 | 7.34 | 349355 | 25392.33 | 1.35% |
| 2024-12-27 | 7.12 | 7.16 | 0.01 | 0.14% | 7.01 | 7.18 | 342235 | 24285.08 | 1.32% |
| 2024-12-26 | 7.15 | 7.15 | -0.08 | -1.11% | 7.13 | 7.28 | 308320 | 22154.23 | 1.19% |
| 2024-12-25 | 6.90 | 7.23 | 0.33 | 4.78% | 6.85 | 7.35 | 712699 | 50890.86 | 2.75% |
| 2024-12-24 | 6.96 | 6.90 | -0.05 | -0.72% | 6.82 | 6.99 | 537036 | 37004.14 | 2.07% |
| 2024-12-23 | 7.06 | 6.95 | -0.11 | -1.56% | 6.94 | 7.10 | 476689 | 33396.00 | 1.84% |
| 2024-12-20 | 7.36 | 7.06 | -0.29 | -3.95% | 7.03 | 7.38 | 673973 | 47972.84 | 2.60% |
| 2024-12-19 | 7.58 | 7.35 | -0.27 | -3.54% | 7.32 | 7.59 | 360402 | 26719.10 | 1.39% |
| 2024-12-18 | 7.62 | 7.62 | 0.05 | 0.66% | 7.55 | 7.76 | 257506 | 19786.07 | 0.99% |
| 2024-12-17 | 7.57 | 7.57 | -0.02 | -0.26% | 7.55 | 7.73 | 273950 | 20927.68 | 1.06% |
| 2024-12-16 | 7.61 | 7.59 | -0.07 | -0.91% | 7.51 | 7.67 | 405322 | 30674.25 | 1.56% |
| 2024-12-13 | 7.87 | 7.66 | -0.22 | -2.79% | 7.59 | 7.91 | 593602 | 45833.45 | 2.29% |
| 2024-12-12 | 8.03 | 7.88 | -0.17 | -2.11% | 7.87 | 8.05 | 386746 | 30617.07 | 1.49% |
| 2024-12-11 | 7.78 | 8.05 | 0.26 | 3.34% | 7.76 | 8.06 | 357536 | 28425.54 | 1.38% |
| 2024-12-10 | 8.02 | 7.79 | -0.12 | -1.52% | 7.78 | 8.07 | 319738 | 25226.68 | 1.23% |
| 2024-12-09 | 7.97 | 7.91 | -0.10 | -1.25% | 7.85 | 8.03 | 257139 | 20429.30 | 0.99% |
| 2024-12-06 | 7.81 | 8.01 | 0.21 | 2.69% | 7.77 | 8.03 | 428571 | 34041.59 | 1.65% |
| 2024-12-05 | 7.79 | 7.80 | -0.01 | -0.13% | 7.75 | 7.92 | 236650 | 18548.66 | 0.91% |
| 2024-12-04 | 7.74 | 7.81 | 0.07 | 0.90% | 7.66 | 7.87 | 241544 | 18816.72 | 0.93% |
| 2024-12-03 | 7.71 | 7.74 | 0.04 | 0.52% | 7.62 | 7.78 | 229028 | 17675.17 | 0.88% |
| 2024-12-02 | 7.60 | 7.70 | 0.11 | 1.45% | 7.58 | 7.71 | 243910 | 18681.10 | 0.94% |
| 2024-11-29 | 7.40 | 7.59 | 0.19 | 2.57% | 7.38 | 7.64 | 318350 | 24037.35 | 1.23% |
| 2024-11-28 | 7.50 | 7.40 | -0.12 | -1.60% | 7.40 | 7.53 | 185035 | 13769.48 | 0.71% |
上证大盘股票行情在线 K线走势图
