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 |
|---|
| 2025-12-12 | 6.90 | 6.87 | -0.02 | -0.29% | 6.86 | 6.97 | 406385 | 28146.70 | 1.57% |
| 2025-12-11 | 6.95 | 6.89 | -0.01 | -0.14% | 6.89 | 7.05 | 422304 | 29407.46 | 1.63% |
| 2025-12-10 | 6.69 | 6.90 | 0.21 | 3.14% | 6.68 | 6.93 | 606391 | 41553.35 | 2.34% |
| 2025-12-09 | 6.79 | 6.69 | -0.11 | -1.62% | 6.65 | 6.86 | 627952 | 42213.69 | 2.42% |
| 2025-12-08 | 7.00 | 6.80 | -0.22 | -3.13% | 6.78 | 7.01 | 714979 | 48794.63 | 2.76% |
| 2025-12-05 | 6.99 | 7.02 | 0.01 | 0.14% | 6.92 | 7.08 | 283978 | 19924.14 | 1.10% |
| 2025-12-04 | 6.97 | 7.01 | 0.04 | 0.57% | 6.91 | 7.03 | 249571 | 17426.18 | 0.96% |
| 2025-12-03 | 6.90 | 6.97 | 0.06 | 0.87% | 6.89 | 7.08 | 354635 | 24804.56 | 1.37% |
| 2025-12-02 | 6.88 | 6.91 | 0.03 | 0.44% | 6.84 | 6.94 | 309497 | 21356.46 | 1.19% |
| 2025-12-01 | 6.81 | 6.88 | 0.08 | 1.18% | 6.78 | 6.89 | 303908 | 20826.85 | 1.17% |
| 2025-11-28 | 6.84 | 6.80 | -0.04 | -0.58% | 6.72 | 6.87 | 391497 | 26553.48 | 1.51% |
| 2025-11-27 | 6.86 | 6.84 | 0.01 | 0.15% | 6.82 | 6.92 | 380613 | 26133.04 | 1.47% |
| 2025-11-26 | 6.88 | 6.83 | -0.05 | -0.73% | 6.83 | 6.95 | 296217 | 20389.98 | 1.14% |
| 2025-11-25 | 6.89 | 6.88 | 0.01 | 0.15% | 6.85 | 6.94 | 277186 | 19139.53 | 1.07% |
| 2025-11-24 | 6.96 | 6.87 | -0.06 | -0.87% | 6.80 | 7.01 | 346592 | 23867.56 | 1.34% |
| 2025-11-21 | 7.06 | 6.93 | -0.15 | -2.12% | 6.92 | 7.10 | 391558 | 27329.46 | 1.51% |
| 2025-11-20 | 7.21 | 7.08 | -0.13 | -1.80% | 7.05 | 7.27 | 307969 | 22002.27 | 1.19% |
| 2025-11-19 | 7.19 | 7.21 | 0.01 | 0.14% | 7.14 | 7.26 | 202326 | 14583.48 | 0.78% |
| 2025-11-18 | 7.35 | 7.20 | -0.19 | -2.57% | 7.17 | 7.38 | 353926 | 25617.51 | 1.37% |
| 2025-11-17 | 7.33 | 7.39 | 0.06 | 0.82% | 7.24 | 7.46 | 335802 | 24725.57 | 1.30% |
| 2025-11-14 | 7.48 | 7.33 | -0.17 | -2.27% | 7.33 | 7.54 | 375757 | 27799.37 | 1.45% |
| 2025-11-13 | 7.56 | 7.50 | -0.06 | -0.79% | 7.36 | 7.56 | 503228 | 37586.62 | 1.94% |
| 2025-11-12 | 7.56 | 7.56 | -0.02 | -0.26% | 7.49 | 7.61 | 308070 | 23275.48 | 1.19% |
| 2025-11-11 | 7.67 | 7.58 | -0.14 | -1.81% | 7.50 | 7.70 | 512340 | 38727.71 | 1.98% |
| 2025-11-10 | 7.45 | 7.72 | 0.26 | 3.49% | 7.45 | 7.80 | 611519 | 46964.32 | 2.36% |
| 2025-11-07 | 7.39 | 7.46 | 0.07 | 0.95% | 7.38 | 7.57 | 455468 | 34070.62 | 1.76% |
| 2025-11-06 | 7.38 | 7.39 | -0.01 | -0.14% | 7.30 | 7.45 | 332997 | 24648.09 | 1.29% |
| 2025-11-05 | 7.35 | 7.40 | 0.01 | 0.14% | 7.33 | 7.50 | 349283 | 25948.31 | 1.35% |
| 2025-11-04 | 7.40 | 7.39 | 0.00 | 0.00% | 7.35 | 7.49 | 447684 | 33178.23 | 1.73% |
| 2025-11-03 | 7.23 | 7.39 | 0.15 | 2.07% | 7.23 | 7.42 | 497730 | 36592.17 | 1.92% |
| 2025-10-31 | 7.35 | 7.24 | -0.10 | -1.36% | 7.23 | 7.41 | 375973 | 27365.93 | 1.45% |
| 2025-10-30 | 7.34 | 7.34 | -0.09 | -1.21% | 7.30 | 7.48 | 416990 | 30705.38 | 1.61% |
| 2025-10-29 | 7.20 | 7.43 | 0.20 | 2.77% | 7.14 | 7.50 | 636061 | 46663.93 | 2.46% |
| 2025-10-28 | 7.31 | 7.23 | -0.10 | -1.36% | 7.19 | 7.38 | 554912 | 40336.95 | 2.14% |
| 2025-10-27 | 7.17 | 7.33 | 0.23 | 3.24% | 6.98 | 7.42 | 1002526 | 72876.09 | 3.87% |
| 2025-10-24 | 7.11 | 7.10 | -0.08 | -1.11% | 7.08 | 7.24 | 631799 | 45131.60 | 2.44% |
| 2025-10-23 | 7.05 | 7.18 | 0.15 | 2.13% | 7.05 | 7.21 | 721126 | 51510.01 | 2.78% |
| 2025-10-22 | 7.10 | 7.03 | -0.12 | -1.68% | 7.02 | 7.24 | 533191 | 37770.80 | 2.06% |
| 2025-10-21 | 6.98 | 7.15 | 0.17 | 2.44% | 6.83 | 7.18 | 1219856 | 85685.86 | 4.71% |
| 2025-10-20 | 6.88 | 6.98 | 0.20 | 2.95% | 6.79 | 6.99 | 977041 | 67511.91 | 3.77% |
| 2025-10-17 | 6.83 | 6.78 | -0.06 | -0.88% | 6.77 | 6.96 | 736454 | 50452.04 | 2.84% |
| 2025-10-16 | 6.70 | 6.84 | 0.15 | 2.24% | 6.67 | 6.87 | 943286 | 64017.61 | 3.64% |
| 2025-10-15 | 6.64 | 6.69 | 0.03 | 0.45% | 6.62 | 6.71 | 582367 | 38811.39 | 2.25% |
| 2025-10-14 | 6.50 | 6.66 | 0.15 | 2.30% | 6.48 | 6.70 | 1191522 | 79005.12 | 4.60% |
| 2025-10-13 | 6.40 | 6.51 | 0.00 | 0.00% | 6.33 | 6.51 | 645201 | 41440.82 | 2.49% |
| 2025-10-10 | 6.39 | 6.51 | 0.12 | 1.88% | 6.33 | 6.54 | 725977 | 47078.94 | 2.80% |
| 2025-10-09 | 6.22 | 6.39 | 0.16 | 2.57% | 6.22 | 6.40 | 588681 | 37252.34 | 2.27% |
| 2025-09-30 | 6.23 | 6.23 | -0.01 | -0.16% | 6.20 | 6.25 | 265787 | 16568.50 | 1.03% |
| 2025-09-29 | 6.31 | 6.24 | -0.09 | -1.42% | 6.19 | 6.31 | 483263 | 30072.59 | 1.87% |
| 2025-09-26 | 6.36 | 6.33 | -0.04 | -0.63% | 6.33 | 6.40 | 248246 | 15791.84 | 0.96% |
| 2025-09-25 | 6.41 | 6.37 | -0.05 | -0.78% | 6.34 | 6.41 | 346671 | 22057.59 | 1.34% |
| 2025-09-24 | 6.41 | 6.42 | -0.03 | -0.47% | 6.35 | 6.45 | 428283 | 27392.36 | 1.65% |
| 2025-09-23 | 6.40 | 6.45 | 0.05 | 0.78% | 6.35 | 6.46 | 560739 | 36007.96 | 2.16% |
| 2025-09-22 | 6.43 | 6.40 | -0.03 | -0.47% | 6.37 | 6.48 | 335689 | 21524.64 | 1.30% |
| 2025-09-19 | 6.30 | 6.43 | 0.13 | 2.06% | 6.29 | 6.43 | 484313 | 30883.87 | 1.87% |
| 2025-09-18 | 6.43 | 6.30 | -0.14 | -2.17% | 6.27 | 6.48 | 570562 | 36221.89 | 2.20% |
| 2025-09-17 | 6.30 | 6.44 | 0.12 | 1.90% | 6.28 | 6.49 | 719926 | 46223.70 | 2.78% |
| 2025-09-16 | 6.35 | 6.32 | 0.00 | 0.00% | 6.31 | 6.40 | 483383 | 30715.58 | 1.87% |
| 2025-09-15 | 6.29 | 6.32 | 0.02 | 0.32% | 6.26 | 6.33 | 335187 | 21096.20 | 1.29% |
| 2025-09-12 | 6.27 | 6.30 | 0.01 | 0.16% | 6.25 | 6.34 | 285869 | 17997.23 | 1.10% |
| 2025-09-11 | 6.25 | 6.29 | 0.04 | 0.64% | 6.22 | 6.29 | 229707 | 14358.92 | 0.89% |
| 2025-09-10 | 6.29 | 6.25 | -0.03 | -0.48% | 6.24 | 6.29 | 220248 | 13780.87 | 0.85% |
| 2025-09-09 | 6.33 | 6.28 | -0.06 | -0.95% | 6.25 | 6.34 | 266098 | 16756.52 | 1.03% |
| 2025-09-08 | 6.27 | 6.34 | 0.05 | 0.79% | 6.26 | 6.35 | 315550 | 19880.31 | 1.22% |
| 2025-09-05 | 6.28 | 6.29 | 0.02 | 0.32% | 6.23 | 6.29 | 325518 | 20373.93 | 1.26% |
| 2025-09-04 | 6.29 | 6.27 | -0.02 | -0.32% | 6.23 | 6.30 | 373661 | 23386.41 | 1.44% |
| 2025-09-03 | 6.38 | 6.29 | -0.10 | -1.56% | 6.29 | 6.41 | 300039 | 18995.95 | 1.16% |
| 2025-09-02 | 6.38 | 6.39 | 0.02 | 0.31% | 6.34 | 6.44 | 357034 | 22842.51 | 1.38% |
| 2025-09-01 | 6.37 | 6.37 | -0.01 | -0.16% | 6.34 | 6.41 | 272595 | 17368.28 | 1.05% |
| 2025-08-29 | 6.38 | 6.38 | -0.01 | -0.16% | 6.36 | 6.44 | 257636 | 16491.63 | 0.99% |
| 2025-08-28 | 6.39 | 6.39 | 0.00 | 0.00% | 6.32 | 6.41 | 387170 | 24665.70 | 1.49% |
| 2025-08-27 | 6.51 | 6.39 | -0.12 | -1.84% | 6.39 | 6.52 | 452461 | 29180.53 | 1.75% |
| 2025-08-26 | 6.56 | 6.51 | -0.04 | -0.61% | 6.51 | 6.58 | 363823 | 23789.18 | 1.40% |
| 2025-08-25 | 6.47 | 6.55 | 0.11 | 1.71% | 6.47 | 6.55 | 572841 | 37281.16 | 2.21% |
| 2025-08-22 | 6.45 | 6.44 | 0.01 | 0.16% | 6.37 | 6.45 | 397337 | 25470.47 | 1.53% |
| 2025-08-21 | 6.56 | 6.59 | 0.02 | 0.30% | 6.54 | 6.62 | 418077 | 27576.04 | 1.61% |
| 2025-08-20 | 6.52 | 6.57 | 0.04 | 0.61% | 6.50 | 6.57 | 297009 | 19413.39 | 1.15% |
| 2025-08-19 | 6.56 | 6.53 | -0.03 | -0.46% | 6.52 | 6.57 | 329285 | 21530.01 | 1.27% |
| 2025-08-18 | 6.58 | 6.56 | 0.00 | 0.00% | 6.54 | 6.61 | 333792 | 21912.76 | 1.29% |
| 2025-08-15 | 6.52 | 6.56 | 0.04 | 0.61% | 6.51 | 6.57 | 311834 | 20409.95 | 1.20% |
上证大盘股票行情在线 K线走势图
新集能源(601918)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
