万润新能(688275)股票行情
万润新能(688275)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 |
|---|
| 2026-03-26 | 116.16 | 119.90 | 2.83 | 2.42% | 112.70 | 121.82 | 98600 | 117252.91 | 11.66% | 0.00 |
| 2026-03-25 | 111.99 | 117.07 | 4.41 | 3.91% | 110.08 | 120.00 | 71712 | 82926.99 | 8.48% | 0.00 |
| 2026-03-24 | 116.98 | 112.66 | -1.42 | -1.24% | 105.00 | 119.00 | 77059 | 84967.62 | 9.11% | 0.00 |
| 2026-03-23 | 121.00 | 114.08 | -5.72 | -4.77% | 113.00 | 124.69 | 83862 | 99793.41 | 9.91% | 0.00 |
| 2026-03-20 | 112.80 | 119.80 | 8.11 | 7.26% | 112.33 | 127.14 | 106063 | 127183.54 | 12.54% | 0.00 |
| 2026-03-19 | 108.00 | 111.69 | 2.09 | 1.91% | 108.00 | 118.51 | 69082 | 78982.64 | 8.17% | 0.00 |
| 2026-03-18 | 106.26 | 109.60 | 3.65 | 3.45% | 104.25 | 109.96 | 54857 | 58589.32 | 6.48% | 0.00 |
| 2026-03-17 | 112.00 | 105.95 | -10.00 | -8.62% | 105.95 | 116.19 | 77306 | 84566.99 | 9.14% | 0.00 |
| 2026-03-16 | 110.99 | 115.95 | 3.35 | 2.98% | 110.56 | 119.94 | 65208 | 74729.91 | 7.71% | 0.00 |
| 2026-03-13 | 111.00 | 112.60 | 1.60 | 1.44% | 108.88 | 116.89 | 75462 | 84870.74 | 8.92% | 4.00 |
| 2026-03-12 | 102.41 | 111.00 | 9.10 | 8.93% | 99.80 | 112.00 | 88051 | 94968.61 | 10.41% | 0.00 |
| 2026-03-11 | 97.71 | 101.90 | 4.14 | 4.23% | 97.25 | 106.99 | 73583 | 75142.95 | 8.70% | 16.00 |
| 2026-03-10 | 97.82 | 97.76 | 0.98 | 1.01% | 97.12 | 102.99 | 49032 | 48779.05 | 5.80% | 0.00 |
| 2026-03-09 | 93.93 | 96.78 | 1.28 | 1.34% | 91.02 | 98.00 | 52166 | 48847.55 | 6.17% | 0.00 |
| 2026-03-06 | 94.64 | 95.50 | 2.09 | 2.24% | 90.50 | 96.36 | 46417 | 43632.90 | 5.49% | 0.00 |
| 2026-03-05 | 91.50 | 93.41 | 3.59 | 4.00% | 89.51 | 94.38 | 62551 | 57286.94 | 7.39% | 0.00 |
| 2026-03-04 | 89.88 | 89.82 | -0.68 | -0.75% | 89.00 | 93.84 | 40208 | 36618.99 | 4.75% | 0.00 |
| 2026-03-03 | 91.58 | 90.50 | -1.06 | -1.16% | 88.50 | 94.75 | 59546 | 54578.64 | 7.04% | 0.00 |
| 2026-03-02 | 86.50 | 91.56 | 3.07 | 3.47% | 86.21 | 93.47 | 64422 | 58819.53 | 7.62% | 0.00 |
| 2026-02-27 | 82.17 | 88.49 | 5.49 | 6.61% | 82.17 | 88.89 | 47904 | 41347.94 | 5.66% | 0.00 |
| 2026-02-26 | 85.39 | 83.00 | -1.74 | -2.05% | 81.80 | 86.00 | 40266 | 33298.88 | 4.76% | 0.00 |
| 2026-02-25 | 81.01 | 84.74 | 3.01 | 3.68% | 80.40 | 86.18 | 40126 | 33753.82 | 4.74% | 0.00 |
| 2026-02-24 | 82.86 | 81.73 | 0.11 | 0.13% | 81.23 | 84.69 | 26269 | 21619.22 | 3.11% | 0.00 |
| 2026-02-13 | 82.58 | 81.62 | -1.37 | -1.65% | 81.61 | 84.89 | 26763 | 22302.33 | 3.16% | 4.88 |
| 2026-02-12 | 82.51 | 82.99 | -0.21 | -0.25% | 81.56 | 83.83 | 28972 | 23931.24 | 3.42% | 0.00 |
| 2026-02-11 | 83.75 | 83.20 | -0.53 | -0.63% | 81.81 | 84.55 | 32837 | 27386.97 | 3.88% | 0.00 |
| 2026-02-10 | 85.98 | 83.73 | -3.45 | -3.96% | 83.22 | 87.85 | 47716 | 40276.25 | 5.64% | 0.00 |
| 2026-02-09 | 87.00 | 87.18 | 0.68 | 0.79% | 85.17 | 89.44 | 60114 | 52255.10 | 7.11% | 0.00 |
| 2026-02-06 | 77.90 | 86.50 | 8.05 | 10.26% | 77.10 | 89.76 | 97098 | 82597.24 | 11.48% | 0.00 |
| 2026-02-05 | 78.19 | 78.45 | -0.15 | -0.19% | 77.51 | 80.88 | 47440 | 37621.38 | 5.61% | 0.00 |
| 2026-02-04 | 77.75 | 78.60 | 0.61 | 0.78% | 76.25 | 78.70 | 35590 | 27540.81 | 4.21% | 0.00 |
| 2026-02-03 | 73.92 | 77.99 | 4.89 | 6.69% | 73.00 | 78.47 | 62062 | 47712.30 | 7.34% | 0.00 |
| 2026-02-02 | 75.49 | 73.10 | -3.86 | -5.02% | 73.00 | 77.35 | 42033 | 31619.79 | 4.97% | 0.00 |
| 2026-01-30 | 75.02 | 76.96 | 1.62 | 2.15% | 72.10 | 77.88 | 55201 | 41593.30 | 6.53% | 0.00 |
| 2026-01-29 | 73.30 | 75.34 | 2.12 | 2.90% | 71.46 | 78.18 | 75082 | 57370.00 | 8.88% | 0.00 |
| 2026-01-28 | 73.00 | 73.22 | 0.17 | 0.23% | 71.78 | 74.30 | 27845 | 20330.42 | 3.29% | 0.00 |
| 2026-01-27 | 73.68 | 73.05 | -1.18 | -1.59% | 69.50 | 74.22 | 49727 | 35533.15 | 5.88% | 0.00 |
| 2026-01-26 | 77.59 | 74.23 | -2.23 | -2.92% | 73.66 | 77.59 | 41910 | 31285.21 | 4.95% | 0.00 |
| 2026-01-23 | 73.09 | 76.46 | 3.43 | 4.70% | 72.46 | 76.96 | 66171 | 49833.82 | 7.82% | 2.00 |
| 2026-01-22 | 72.50 | 73.03 | 0.54 | 0.74% | 70.05 | 73.09 | 45839 | 32749.84 | 5.42% | 0.00 |
| 2026-01-21 | 71.12 | 72.49 | 0.83 | 1.16% | 70.00 | 73.40 | 46922 | 33908.28 | 5.55% | 0.00 |
| 2026-01-20 | 75.00 | 71.66 | -0.98 | -1.35% | 71.13 | 77.55 | 54557 | 39901.70 | 6.45% | 0.00 |
| 2026-01-19 | 72.43 | 72.64 | 0.22 | 0.30% | 71.88 | 75.03 | 40219 | 29704.60 | 4.75% | 0.00 |
| 2026-01-16 | 72.41 | 72.42 | 0.18 | 0.25% | 71.00 | 73.09 | 40809 | 29384.55 | 4.82% | 0.00 |
| 2026-01-15 | 72.01 | 72.24 | -0.40 | -0.55% | 71.77 | 74.51 | 38697 | 28229.39 | 4.57% | 0.00 |
| 2026-01-14 | 72.43 | 72.64 | -0.39 | -0.53% | 71.69 | 75.50 | 60639 | 44521.68 | 7.17% | 0.00 |
| 2026-01-13 | 74.00 | 73.03 | -0.85 | -1.15% | 72.51 | 75.88 | 51033 | 37750.15 | 6.03% | 0.00 |
| 2026-01-12 | 74.73 | 73.88 | -0.85 | -1.14% | 73.50 | 76.60 | 49999 | 37226.44 | 5.91% | 0.00 |
| 2026-01-09 | 74.00 | 74.73 | 0.40 | 0.54% | 73.01 | 75.75 | 46708 | 34695.73 | 5.52% | 5.26 |
| 2026-01-08 | 74.70 | 74.33 | -0.63 | -0.84% | 73.60 | 78.22 | 58567 | 44496.27 | 6.92% | 0.00 |
| 2026-01-07 | 77.30 | 74.96 | -2.53 | -3.26% | 74.21 | 79.00 | 73318 | 55851.76 | 8.67% | 2.00 |
| 2026-01-06 | 76.77 | 77.49 | 1.30 | 1.71% | 73.68 | 81.00 | 99278 | 75928.62 | 11.74% | 2.00 |
| 2026-01-05 | 74.36 | 76.19 | 0.79 | 1.05% | 73.43 | 76.94 | 55167 | 41614.26 | 6.52% | 0.00 |
| 2025-12-31 | 77.00 | 75.40 | -2.36 | -3.03% | 75.18 | 77.74 | 37928 | 28860.62 | 4.48% | 2.00 |
| 2025-12-30 | 76.00 | 77.76 | 0.36 | 0.47% | 75.18 | 80.00 | 59904 | 46555.01 | 7.08% | 0.00 |
| 2025-12-29 | 80.50 | 77.40 | -4.60 | -5.61% | 76.48 | 80.99 | 85078 | 66740.25 | 10.06% | 0.00 |
| 2025-12-26 | 84.00 | 82.00 | 5.76 | 7.56% | 79.25 | 86.66 | 116584 | 96033.91 | 13.78% | 2.00 |
| 2025-12-25 | 75.47 | 76.24 | -1.11 | -1.44% | 74.08 | 76.33 | 58873 | 44310.38 | 6.96% | 0.00 |
| 2025-12-24 | 75.98 | 77.35 | 1.60 | 2.11% | 75.74 | 78.30 | 73632 | 56920.73 | 8.70% | 0.00 |
| 2025-12-23 | 71.86 | 75.75 | 4.29 | 6.00% | 71.03 | 78.56 | 84986 | 63357.20 | 10.05% | 0.00 |
| 2025-12-22 | 71.50 | 71.46 | 0.06 | 0.08% | 71.05 | 72.75 | 30551 | 21939.77 | 3.61% | 0.00 |
| 2025-12-19 | 72.35 | 71.40 | -0.50 | -0.70% | 70.31 | 72.35 | 38232 | 27273.26 | 4.52% | 0.00 |
| 2025-12-18 | 74.05 | 71.90 | -3.44 | -4.57% | 71.79 | 75.11 | 43525 | 31861.15 | 5.15% | 0.00 |
| 2025-12-17 | 73.07 | 75.34 | 3.18 | 4.41% | 72.22 | 75.45 | 53431 | 39608.48 | 6.32% | 0.00 |
| 2025-12-16 | 75.12 | 72.16 | -2.71 | -3.62% | 71.01 | 75.49 | 42494 | 30766.24 | 5.02% | 0.00 |
| 2025-12-15 | 76.00 | 74.87 | -0.46 | -0.61% | 74.11 | 78.59 | 46298 | 35178.64 | 5.47% | 0.00 |
| 2025-12-12 | 79.00 | 75.33 | -3.57 | -4.52% | 74.00 | 79.63 | 53977 | 40940.01 | 6.38% | 0.00 |
| 2025-12-11 | 80.99 | 78.90 | -1.60 | -1.99% | 78.21 | 81.84 | 50204 | 40024.68 | 5.93% | 0.00 |
| 2025-12-10 | 81.98 | 80.50 | -0.83 | -1.02% | 79.85 | 84.44 | 59445 | 48626.03 | 7.03% | 0.00 |
| 2025-12-09 | 80.61 | 81.33 | 0.72 | 0.89% | 77.01 | 82.33 | 53379 | 43011.52 | 6.31% | 0.00 |
| 2025-12-08 | 78.18 | 80.61 | 2.13 | 2.71% | 76.72 | 82.00 | 53420 | 42499.27 | 6.31% | 0.00 |
| 2025-12-05 | 78.79 | 78.48 | -1.00 | -1.26% | 76.40 | 79.97 | 52771 | 41274.05 | 6.24% | 0.00 |
| 2025-12-04 | 78.93 | 79.48 | -1.89 | -2.32% | 78.93 | 82.18 | 50314 | 40391.56 | 5.95% | 0.00 |
| 2025-12-03 | 86.70 | 81.37 | -3.42 | -4.03% | 80.20 | 88.47 | 86663 | 72423.17 | 10.24% | 0.00 |
| 2025-12-02 | 87.00 | 84.79 | 1.13 | 1.35% | 82.00 | 89.30 | 130460 | 112239.80 | 15.42% | 0.00 |
| 2025-12-01 | 90.00 | 83.66 | -7.89 | -8.62% | 82.50 | 91.56 | 140304 | 121031.91 | 16.59% | 0.00 |
| 2025-11-28 | 78.34 | 91.55 | 13.22 | 16.88% | 77.30 | 94.00 | 159896 | 141206.77 | 18.90% | 0.00 |
| 2025-11-27 | 75.02 | 78.33 | 3.23 | 4.30% | 74.63 | 79.87 | 80647 | 62817.36 | 9.53% | 0.00 |
| 2025-11-26 | 78.79 | 75.10 | -3.36 | -4.28% | 74.80 | 78.79 | 48463 | 36943.12 | 5.73% | 0.00 |
| 2025-11-25 | 79.00 | 78.46 | 1.99 | 2.60% | 76.77 | 81.97 | 53182 | 41794.19 | 6.29% | 0.00 |
上证大盘股票行情在线 K线走势图
万润新能(688275)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
